Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.5160 USDT |
15,071,074.5680 XRP |
0.5261 USDT |
0.5075 USDT |
0.5265 USDT |
0.5175 USDT |
| 2024-04-26 |
0.5250 USDT |
23,000,430.6228 XRP |
0.5253 USDT |
0.5144 USDT |
0.5360 USDT |
0.5247 USDT |
| 2024-04-25 |
0.5239 USDT |
25,959,375.1931 XRP |
0.5273 USDT |
0.5136 USDT |
0.5326 USDT |
0.5310 USDT |
| 2024-04-24 |
0.5362 USDT |
34,942,589.8694 XRP |
0.5445 USDT |
0.5245 USDT |
0.5518 USDT |
0.5317 USDT |
| 2024-04-23 |
0.5487 USDT |
26,891,888.8831 XRP |
0.5561 USDT |
0.5416 USDT |
0.5575 USDT |
0.5450 USDT |
| 2024-04-22 |
0.5390 USDT |
27,027,844.5235 XRP |
0.5246 USDT |
0.5223 USDT |
0.5536 USDT |
0.5509 USDT |
| 2024-04-21 |
0.5271 USDT |
17,577,132.3486 XRP |
0.5287 USDT |
0.5183 USDT |
0.5366 USDT |
0.5260 USDT |
| 2024-04-20 |
0.5172 USDT |
22,605,894.6719 XRP |
0.5028 USDT |
0.4981 USDT |
0.5299 USDT |
0.5266 USDT |
| 2024-04-19 |
0.4956 USDT |
35,345,008.8800 XRP |
0.5025 USDT |
0.4666 USDT |
0.5107 USDT |
0.5095 USDT |
| 2024-04-18 |
0.4962 USDT |
23,287,477.4988 XRP |
0.4951 USDT |
0.4855 USDT |
0.5058 USDT |
0.5026 USDT |
| 2024-04-17 |
0.4923 USDT |
30,783,446.5749 XRP |
0.4963 USDT |
0.4716 USDT |
0.5078 USDT |
0.4976 USDT |
| 2024-04-16 |
0.4913 USDT |
25,153,219.2401 XRP |
0.4976 USDT |
0.4755 USDT |
0.5020 USDT |
0.4969 USDT |
| 2024-04-15 |
0.5032 USDT |
45,262,745.8056 XRP |
0.5033 USDT |
0.4811 USDT |
0.5193 USDT |
0.4915 USDT |
| 2024-04-14 |
0.4853 USDT |
46,290,383.2482 XRP |
0.4787 USDT |
0.4637 USDT |
0.5069 USDT |
0.5065 USDT |
| 2024-04-13 |
0.4909 USDT |
83,218,853.3058 XRP |
0.5468 USDT |
0.4000 USDT |
0.5490 USDT |
0.4358 USDT |
| 2024-04-12 |
0.5593 USDT |
65,041,801.8419 XRP |
0.6086 USDT |
0.4767 USDT |
0.6157 USDT |
0.5469 USDT |
| 2024-04-11 |
0.6133 USDT |
20,020,335.9206 XRP |
0.6171 USDT |
0.6031 USDT |
0.6214 USDT |
0.6083 USDT |
| 2024-04-10 |
0.6082 USDT |
36,711,324.2872 XRP |
0.6137 USDT |
0.5920 USDT |
0.6202 USDT |
0.6183 USDT |
| 2024-04-09 |
0.6201 USDT |
36,957,334.2919 XRP |
0.6146 USDT |
0.6013 USDT |
0.6435 USDT |
0.6135 USDT |
| 2024-04-08 |
0.6094 USDT |
33,329,306.3722 XRP |
0.5943 USDT |
0.5881 USDT |
0.6264 USDT |
0.6208 USDT |
| 2024-04-07 |
0.5967 USDT |
16,699,860.9596 XRP |
0.5930 USDT |
0.5894 USDT |
0.6030 USDT |
0.5921 USDT |
| 2024-04-06 |
0.5904 USDT |
11,621,231.2063 XRP |
0.5869 USDT |
0.5854 USDT |
0.5969 USDT |
0.5902 USDT |
| 2024-04-05 |
0.5820 USDT |
27,206,837.6233 XRP |
0.5933 USDT |
0.5682 USDT |
0.5940 USDT |
0.5875 USDT |
| 2024-04-04 |
0.5860 USDT |
50,490,516.5308 XRP |
0.5742 USDT |
0.5596 USDT |
0.6171 USDT |
0.5916 USDT |
| 2024-04-03 |
0.5822 USDT |
27,434,480.0034 XRP |
0.5851 USDT |
0.5662 USDT |
0.5931 USDT |
0.5727 USDT |
| 2024-04-02 |
0.5937 USDT |
41,050,441.9687 XRP |
0.6110 USDT |
0.5793 USDT |
0.6184 USDT |
0.5894 USDT |
| 2024-04-01 |
0.6098 USDT |
24,631,356.1660 XRP |
0.6294 USDT |
0.5947 USDT |
0.6339 USDT |
0.6130 USDT |
| 2024-03-31 |
0.6268 USDT |
8,465,888.5464 XRP |
0.6211 USDT |
0.6205 USDT |
0.6301 USDT |
0.6299 USDT |
| 2024-03-30 |
0.6271 USDT |
13,994,893.4046 XRP |
0.6301 USDT |
0.6177 USDT |
0.6373 USDT |
0.6211 USDT |
| 2024-03-29 |
0.6256 USDT |
29,199,569.5286 XRP |
0.6245 USDT |
0.6089 USDT |
0.6462 USDT |
0.6254 USDT |
| 2024-03-28 |
0.6224 USDT |
22,173,633.8728 XRP |
0.6115 USDT |
0.6034 USDT |
0.6373 USDT |
0.6278 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 |