Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
123...3839
Date Price Volume Open Low High Close
2024-03-28 0.6178 USDT 11,936,277.9580 XRP 0.6115 USDT 0.6034 USDT 0.6245 USDT 0.6210 USDT
2024-03-27 0.6211 USDT 30,144,877.2894 XRP 0.6323 USDT 0.6055 USDT 0.6347 USDT 0.6134 USDT
2024-03-26 0.6384 USDT 45,268,561.1707 XRP 0.6404 USDT 0.6247 USDT 0.6530 USDT 0.6325 USDT
2024-03-25 0.6393 USDT 47,829,814.8559 XRP 0.6327 USDT 0.6264 USDT 0.6535 USDT 0.6496 USDT
2024-03-24 0.6283 USDT 29,024,609.0296 XRP 0.6166 USDT 0.6132 USDT 0.6353 USDT 0.6341 USDT
2024-03-23 0.6224 USDT 28,707,465.8165 XRP 0.6115 USDT 0.6028 USDT 0.6330 USDT 0.6224 USDT
2024-03-22 0.6203 USDT 56,527,554.7988 XRP 0.6402 USDT 0.5986 USDT 0.6452 USDT 0.6109 USDT
2024-03-21 0.6244 USDT 69,838,249.1333 XRP 0.6106 USDT 0.5971 USDT 0.6547 USDT 0.6383 USDT
2024-03-20 0.5907 USDT 66,222,779.0798 XRP 0.5846 USDT 0.5674 USDT 0.6168 USDT 0.6159 USDT
2024-03-19 0.6006 USDT 106,517,877.9191 XRP 0.6450 USDT 0.5713 USDT 0.6488 USDT 0.5995 USDT
2024-03-18 0.6091 USDT 44,473,548.3929 XRP 0.6192 USDT 0.5945 USDT 0.6280 USDT 0.6051 USDT
2024-03-17 0.6103 USDT 50,737,962.6549 XRP 0.6030 USDT 0.5870 USDT 0.6243 USDT 0.6208 USDT
2024-03-16 0.6184 USDT 94,853,708.2349 XRP 0.6342 USDT 0.5925 USDT 0.6477 USDT 0.6037 USDT
2024-03-15 0.6274 USDT 74,073,110.0934 XRP 0.6691 USDT 0.5944 USDT 0.6757 USDT 0.6234 USDT
2024-03-14 0.6748 USDT 71,879,936.1892 XRP 0.6892 USDT 0.6378 USDT 0.7075 USDT 0.6691 USDT
2024-03-13 0.6891 USDT 61,458,213.5531 XRP 0.6881 USDT 0.6675 USDT 0.7025 USDT 0.6833 USDT
2024-03-12 0.6931 USDT 94,296,298.8418 XRP 0.7229 USDT 0.6584 USDT 0.7330 USDT 0.6896 USDT
2024-03-11 0.6798 USDT 132,842,094.4510 XRP 0.6081 USDT 0.5810 USDT 0.7442 USDT 0.7268 USDT
2024-03-10 0.6164 USDT 28,695,675.1395 XRP 0.6197 USDT 0.6015 USDT 0.6280 USDT 0.6038 USDT
2024-03-09 0.6234 USDT 25,646,765.6427 XRP 0.6199 USDT 0.6154 USDT 0.6321 USDT 0.6228 USDT
2024-03-08 0.6217 USDT 54,812,495.1089 XRP 0.6271 USDT 0.5986 USDT 0.6338 USDT 0.6206 USDT
2024-03-07 0.6235 USDT 47,089,548.5882 XRP 0.6121 USDT 0.6065 USDT 0.6390 USDT 0.6368 USDT
2024-03-06 0.6040 USDT 61,660,667.9902 XRP 0.5913 USDT 0.5756 USDT 0.6244 USDT 0.6107 USDT
2024-03-05 0.6238 USDT 94,976,221.9528 XRP 0.6477 USDT 0.5227 USDT 0.6688 USDT 0.5660 USDT
2024-03-04 0.6450 USDT 68,187,498.9065 XRP 0.6269 USDT 0.6100 USDT 0.6662 USDT 0.6488 USDT
2024-03-03 0.6184 USDT 45,893,400.6581 XRP 0.6441 USDT 0.5827 USDT 0.6444 USDT 0.6287 USDT
2024-03-02 0.6310 USDT 51,012,844.0361 XRP 0.6013 USDT 0.5994 USDT 0.6508 USDT 0.6414 USDT
2024-03-01 0.5927 USDT 32,794,789.7983 XRP 0.5867 USDT 0.5830 USDT 0.6034 USDT 0.6011 USDT
2024-02-29 0.5982 USDT 78,993,351.8094 XRP 0.5750 USDT 0.5673 USDT 0.6259 USDT 0.5954 USDT
2024-02-28 0.5760 USDT 101,972,122.4178 XRP 0.5861 USDT 0.5226 USDT 0.6060 USDT 0.5761 USDT
2024-02-27 0.5686 USDT 54,539,395.1069 XRP 0.5507 USDT 0.5478 USDT 0.5971 USDT 0.5844 USDT
2024-02-26 0.5417 USDT 28,507,116.5684 XRP 0.5425 USDT 0.5289 USDT 0.5528 USDT 0.5499 USDT
2024-02-25 0.5449 USDT 12,111,122.6280 XRP 0.5450 USDT 0.5420 USDT 0.5486 USDT 0.5438 USDT
2024-02-24 0.5425 USDT 13,151,925.6719 XRP 0.5340 USDT 0.5314 USDT 0.5480 USDT 0.5465 USDT
2024-02-23 0.5353 USDT 24,267,951.0442 XRP 0.5410 USDT 0.5250 USDT 0.5438 USDT 0.5339 USDT
2024-02-22 0.5449 USDT 19,653,824.0296 XRP 0.5491 USDT 0.5366 USDT 0.5521 USDT 0.5459 USDT
2024-02-21 0.5447 USDT 28,957,095.3008 XRP 0.5623 USDT 0.5327 USDT 0.5629 USDT 0.5485 USDT
2024-02-20 0.5621 USDT 46,670,292.1785 XRP 0.5627 USDT 0.5433 USDT 0.5750 USDT 0.5662 USDT
2024-02-19 0.5598 USDT 23,023,583.3822 XRP 0.5572 USDT 0.5536 USDT 0.5643 USDT 0.5620 USDT
2024-02-18 0.5562 USDT 16,361,385.0385 XRP 0.5496 USDT 0.5471 USDT 0.5624 USDT 0.5596 USDT
2024-02-17 0.5491 USDT 21,520,575.5710 XRP 0.5643 USDT 0.5394 USDT 0.5654 USDT 0.5493 USDT
2024-02-16 0.5659 USDT 33,612,847.6729 XRP 0.5622 USDT 0.5521 USDT 0.5793 USDT 0.5662 USDT
2024-02-15 0.5541 USDT 50,633,344.9735 XRP 0.5377 USDT 0.5370 USDT 0.5769 USDT 0.5621 USDT
2024-02-14 0.5324 USDT 27,455,323.1402 XRP 0.5246 USDT 0.5203 USDT 0.5424 USDT 0.5379 USDT
2024-02-13 0.5254 USDT 23,515,902.2645 XRP 0.5315 USDT 0.5140 USDT 0.5337 USDT 0.5277 USDT
2024-02-12 0.5261 USDT 25,056,981.9092 XRP 0.5262 USDT 0.5144 USDT 0.5380 USDT 0.5313 USDT
2024-02-11 0.5286 USDT 21,238,167.4478 XRP 0.5239 USDT 0.5217 USDT 0.5360 USDT 0.5250 USDT
2024-02-10 0.5232 USDT 12,949,081.3056 XRP 0.5262 USDT 0.5184 USDT 0.5281 USDT 0.5256 USDT
2024-02-09 0.5211 USDT 22,156,765.8803 XRP 0.5147 USDT 0.5141 USDT 0.5281 USDT 0.5273 USDT
2024-02-08 0.5144 USDT 22,399,681.6655 XRP 0.5138 USDT 0.5102 USDT 0.5191 USDT 0.5158 USDT
123...3839