Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-26 |
0.5093 USDT |
12,271,796.7843 XRP |
0.5021 USDT |
0.4991 USDT |
0.5154 USDT |
0.5122 USDT |
| 2024-10-25 |
0.5131 USDT |
16,858,922.7374 XRP |
0.5321 USDT |
0.4863 USDT |
0.5322 USDT |
0.4985 USDT |
| 2024-10-24 |
0.5292 USDT |
9,163,426.4474 XRP |
0.5257 USDT |
0.5242 USDT |
0.5334 USDT |
0.5324 USDT |
| 2024-10-23 |
0.5236 USDT |
10,760,883.7779 XRP |
0.5338 USDT |
0.5118 USDT |
0.5341 USDT |
0.5248 USDT |
| 2024-10-22 |
0.5372 USDT |
13,175,894.3031 XRP |
0.5450 USDT |
0.5293 USDT |
0.5496 USDT |
0.5329 USDT |
| 2024-10-21 |
0.5501 USDT |
19,500,302.0390 XRP |
0.5481 USDT |
0.5410 USDT |
0.5607 USDT |
0.5476 USDT |
| 2024-10-20 |
0.5423 USDT |
8,212,050.5490 XRP |
0.5443 USDT |
0.5367 USDT |
0.5470 USDT |
0.5469 USDT |
| 2024-10-19 |
0.5452 USDT |
8,795,410.0654 XRP |
0.5467 USDT |
0.5408 USDT |
0.5499 USDT |
0.5435 USDT |
| 2024-10-18 |
0.5467 USDT |
15,623,388.4347 XRP |
0.5442 USDT |
0.5394 USDT |
0.5529 USDT |
0.5452 USDT |
| 2024-10-17 |
0.5541 USDT |
21,025,511.8709 XRP |
0.5481 USDT |
0.5418 USDT |
0.5666 USDT |
0.5456 USDT |
| 2024-10-16 |
0.5461 USDT |
14,402,371.3064 XRP |
0.5417 USDT |
0.5375 USDT |
0.5538 USDT |
0.5489 USDT |
| 2024-10-15 |
0.5442 USDT |
18,543,184.1208 XRP |
0.5484 USDT |
0.5314 USDT |
0.5554 USDT |
0.5424 USDT |
| 2024-10-14 |
0.5414 USDT |
13,729,605.6401 XRP |
0.5320 USDT |
0.5284 USDT |
0.5526 USDT |
0.5453 USDT |
| 2024-10-13 |
0.5333 USDT |
4,777,784.9411 XRP |
0.5394 USDT |
0.5254 USDT |
0.5395 USDT |
0.5274 USDT |
| 2024-10-12 |
0.5396 USDT |
5,969,733.8059 XRP |
0.5385 USDT |
0.5352 USDT |
0.5432 USDT |
0.5377 USDT |
| 2024-10-11 |
0.5371 USDT |
9,237,077.5121 XRP |
0.5305 USDT |
0.5297 USDT |
0.5422 USDT |
0.5414 USDT |
| 2024-10-10 |
0.5315 USDT |
11,034,195.9574 XRP |
0.5247 USDT |
0.5228 USDT |
0.5448 USDT |
0.5336 USDT |
| 2024-10-09 |
0.5311 USDT |
8,867,863.5694 XRP |
0.5312 USDT |
0.5261 USDT |
0.5345 USDT |
0.5335 USDT |
| 2024-10-08 |
0.5294 USDT |
13,339,317.5103 XRP |
0.5288 USDT |
0.5202 USDT |
0.5355 USDT |
0.5302 USDT |
| 2024-10-07 |
0.5388 USDT |
14,326,457.9986 XRP |
0.5336 USDT |
0.5286 USDT |
0.5459 USDT |
0.5314 USDT |
| 2024-10-06 |
0.5321 USDT |
6,612,928.7549 XRP |
0.5295 USDT |
0.5278 USDT |
0.5373 USDT |
0.5337 USDT |
| 2024-10-05 |
0.5316 USDT |
5,856,321.4248 XRP |
0.5341 USDT |
0.5267 USDT |
0.5352 USDT |
0.5285 USDT |
| 2024-10-04 |
0.5239 USDT |
16,744,829.9148 XRP |
0.5216 USDT |
0.5147 USDT |
0.5330 USDT |
0.5311 USDT |
| 2024-10-03 |
0.5256 USDT |
45,827,434.7301 XRP |
0.5382 USDT |
0.5069 USDT |
0.5445 USDT |
0.5236 USDT |
| 2024-10-02 |
0.5861 USDT |
24,491,071.2935 XRP |
0.5968 USDT |
0.5640 USDT |
0.6070 USDT |
0.5742 USDT |
| 2024-10-01 |
0.6113 USDT |
44,147,407.6171 XRP |
0.6114 USDT |
0.5778 USDT |
0.6341 USDT |
0.6053 USDT |
| 2024-09-30 |
0.6360 USDT |
28,416,456.5028 XRP |
0.6410 USDT |
0.6165 USDT |
0.6546 USDT |
0.6204 USDT |
| 2024-09-29 |
0.6384 USDT |
46,574,631.3857 XRP |
0.6139 USDT |
0.6078 USDT |
0.6650 USDT |
0.6407 USDT |
| 2024-09-28 |
0.6113 USDT |
37,490,959.4133 XRP |
0.5889 USDT |
0.5855 USDT |
0.6260 USDT |
0.6145 USDT |
| 2024-09-27 |
0.5885 USDT |
19,342,341.5500 XRP |
0.5904 USDT |
0.5825 USDT |
0.5974 USDT |
0.5857 USDT |
| 2024-09-26 |
0.5873 USDT |
20,521,898.6820 XRP |
0.5831 USDT |
0.5734 USDT |
0.5963 USDT |
0.5906 USDT |
| 2024-09-25 |
0.5891 USDT |
11,311,591.8816 XRP |
0.5911 USDT |
0.5831 USDT |
0.5957 USDT |
0.5869 USDT |
| 2024-09-24 |
0.5868 USDT |
13,448,417.3904 XRP |
0.5848 USDT |
0.5811 USDT |
0.5927 USDT |
0.5911 USDT |
| 2024-09-23 |
0.5881 USDT |
14,573,374.6084 XRP |
0.5871 USDT |
0.5788 USDT |
0.5960 USDT |
0.5879 USDT |
| 2024-09-22 |
0.5938 USDT |
12,548,583.6188 XRP |
0.5977 USDT |
0.5843 USDT |
0.6051 USDT |
0.5909 USDT |
| 2024-09-21 |
0.5954 USDT |
15,660,066.8702 XRP |
0.5851 USDT |
0.5800 USDT |
0.6130 USDT |
0.5960 USDT |
| 2024-09-20 |
0.5839 USDT |
21,474,246.7750 XRP |
0.5870 USDT |
0.5764 USDT |
0.5929 USDT |
0.5868 USDT |
| 2024-09-19 |
0.5871 USDT |
19,711,246.8148 XRP |
0.5854 USDT |
0.5811 USDT |
0.5944 USDT |
0.5874 USDT |
| 2024-09-18 |
0.5740 USDT |
18,811,047.3385 XRP |
0.5838 USDT |
0.5622 USDT |
0.5838 USDT |
0.5752 USDT |
| 2024-09-17 |
0.5870 USDT |
17,127,948.2466 XRP |
0.5865 USDT |
0.5790 USDT |
0.5934 USDT |
0.5844 USDT |
| 2024-09-16 |
0.5720 USDT |
24,372,988.2387 XRP |
0.5706 USDT |
0.5598 USDT |
0.5915 USDT |
0.5853 USDT |
| 2024-09-15 |
0.5855 USDT |
12,631,906.2195 XRP |
0.5956 USDT |
0.5743 USDT |
0.5957 USDT |
0.5761 USDT |
| 2024-09-14 |
0.5858 USDT |
28,355,216.8047 XRP |
0.5727 USDT |
0.5704 USDT |
0.5981 USDT |
0.5971 USDT |
| 2024-09-13 |
0.5671 USDT |
22,652,045.4643 XRP |
0.5627 USDT |
0.5556 USDT |
0.5745 USDT |
0.5724 USDT |
| 2024-09-12 |
0.5607 USDT |
37,351,530.0075 XRP |
0.5347 USDT |
0.5336 USDT |
0.5881 USDT |
0.5618 USDT |
| 2024-09-11 |
0.5327 USDT |
10,594,505.4739 XRP |
0.5408 USDT |
0.5230 USDT |
0.5413 USDT |
0.5351 USDT |
| 2024-09-10 |
0.5385 USDT |
9,827,798.1602 XRP |
0.5395 USDT |
0.5337 USDT |
0.5427 USDT |
0.5410 USDT |
| 2024-09-09 |
0.5325 USDT |
8,851,119.1248 XRP |
0.5295 USDT |
0.5270 USDT |
0.5392 USDT |
0.5378 USDT |
| 2024-09-08 |
0.5264 USDT |
6,060,705.1756 XRP |
0.5249 USDT |
0.5208 USDT |
0.5316 USDT |
0.5261 USDT |
| 2024-09-07 |
0.5274 USDT |
4,976,829.9295 XRP |
0.5209 USDT |
0.5198 USDT |
0.5328 USDT |
0.5286 USDT |