Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
2.3400 USDT |
81,789,503.0373 XRP |
2.3572 USDT |
2.1733 USDT |
2.4943 USDT |
2.3101 USDT |
| 2024-12-04 |
2.4997 USDT |
89,704,290.2631 XRP |
2.5109 USDT |
2.2767 USDT |
2.6810 USDT |
2.4338 USDT |
| 2024-12-03 |
2.6865 USDT |
52,209,053.3502 XRP |
2.7236 USDT |
2.5162 USDT |
2.9045 USDT |
2.7216 USDT |
| 2024-12-02 |
2.5157 USDT |
165,792,496.4558 XRP |
2.2933 USDT |
2.2125 USDT |
2.8725 USDT |
2.7074 USDT |
| 2024-12-01 |
1.9972 USDT |
92,736,608.4591 XRP |
1.9518 USDT |
1.8477 USDT |
2.2021 USDT |
2.1786 USDT |
| 2024-11-30 |
1.8656 USDT |
75,706,437.6098 XRP |
1.8004 USDT |
1.7638 USDT |
1.9500 USDT |
1.8777 USDT |
| 2024-11-29 |
1.6359 USDT |
75,368,684.8379 XRP |
1.5420 USDT |
1.5232 USDT |
1.7752 USDT |
1.7009 USDT |
| 2024-11-28 |
1.4642 USDT |
39,222,034.5055 XRP |
1.4698 USDT |
1.4295 USDT |
1.4920 USDT |
1.4861 USDT |
| 2024-11-27 |
1.4257 USDT |
46,344,354.9419 XRP |
1.3986 USDT |
1.3520 USDT |
1.5068 USDT |
1.4888 USDT |
| 2024-11-26 |
1.3802 USDT |
62,524,735.6643 XRP |
1.4137 USDT |
1.2834 USDT |
1.4587 USDT |
1.4047 USDT |
| 2024-11-25 |
1.4455 USDT |
81,169,802.8902 XRP |
1.4340 USDT |
1.3551 USDT |
1.5388 USDT |
1.4207 USDT |
| 2024-11-24 |
1.3918 USDT |
83,058,343.7591 XRP |
1.4687 USDT |
1.2768 USDT |
1.5129 USDT |
1.3793 USDT |
| 2024-11-23 |
1.5337 USDT |
103,741,548.3448 XRP |
1.4724 USDT |
1.4181 USDT |
1.6330 USDT |
1.4487 USDT |
| 2024-11-22 |
1.4015 USDT |
128,296,720.5053 XRP |
1.2467 USDT |
1.2465 USDT |
1.5002 USDT |
1.4708 USDT |
| 2024-11-21 |
1.1157 USDT |
48,476,416.0912 XRP |
1.1041 USDT |
1.0774 USDT |
1.1579 USDT |
1.1103 USDT |
| 2024-11-20 |
1.1001 USDT |
65,238,872.7479 XRP |
1.1004 USDT |
1.0557 USDT |
1.1505 USDT |
1.0911 USDT |
| 2024-11-19 |
1.1062 USDT |
59,344,732.3682 XRP |
1.1143 USDT |
1.0684 USDT |
1.1478 USDT |
1.1034 USDT |
| 2024-11-18 |
1.1317 USDT |
85,985,785.4412 XRP |
1.0544 USDT |
1.0544 USDT |
1.1863 USDT |
1.1200 USDT |
| 2024-11-17 |
1.0692 USDT |
103,611,270.3972 XRP |
1.1208 USDT |
1.0036 USDT |
1.1601 USDT |
1.0601 USDT |
| 2024-11-16 |
1.0714 USDT |
159,871,539.9988 XRP |
0.8921 USDT |
0.8780 USDT |
1.2676 USDT |
1.1847 USDT |
| 2024-11-15 |
0.8427 USDT |
96,393,546.1413 XRP |
0.7736 USDT |
0.7704 USDT |
0.9150 USDT |
0.8926 USDT |
| 2024-11-14 |
0.7324 USDT |
77,148,778.4977 XRP |
0.6899 USDT |
0.6820 USDT |
0.8000 USDT |
0.7850 USDT |
| 2024-11-13 |
0.6874 USDT |
95,675,032.6748 XRP |
0.7041 USDT |
0.6400 USDT |
0.7479 USDT |
0.6853 USDT |
| 2024-11-12 |
0.6461 USDT |
143,489,341.3480 XRP |
0.6210 USDT |
0.5968 USDT |
0.7050 USDT |
0.6907 USDT |
| 2024-11-11 |
0.5894 USDT |
166,588,373.5594 XRP |
0.5884 USDT |
0.5703 USDT |
0.6329 USDT |
0.6106 USDT |
| 2024-11-10 |
0.5792 USDT |
21,825,752.0488 XRP |
0.5593 USDT |
0.5556 USDT |
0.5923 USDT |
0.5854 USDT |
| 2024-11-09 |
0.5513 USDT |
14,495,454.8240 XRP |
0.5537 USDT |
0.5434 USDT |
0.5618 USDT |
0.5599 USDT |
| 2024-11-08 |
0.5520 USDT |
15,523,073.9099 XRP |
0.5556 USDT |
0.5413 USDT |
0.5604 USDT |
0.5521 USDT |
| 2024-11-07 |
0.5529 USDT |
25,356,282.8058 XRP |
0.5419 USDT |
0.5378 USDT |
0.5783 USDT |
0.5573 USDT |
| 2024-11-06 |
0.5335 USDT |
36,576,176.1952 XRP |
0.5142 USDT |
0.5140 USDT |
0.5447 USDT |
0.5425 USDT |
| 2024-11-05 |
0.5105 USDT |
14,687,365.1367 XRP |
0.5033 USDT |
0.5019 USDT |
0.5189 USDT |
0.5137 USDT |
| 2024-11-04 |
0.5082 USDT |
11,716,436.9707 XRP |
0.5030 USDT |
0.4995 USDT |
0.5146 USDT |
0.4998 USDT |
| 2024-11-03 |
0.4993 USDT |
16,672,197.5544 XRP |
0.5104 USDT |
0.4916 USDT |
0.5114 USDT |
0.5029 USDT |
| 2024-11-02 |
0.5113 USDT |
4,895,515.1169 XRP |
0.5131 USDT |
0.5062 USDT |
0.5160 USDT |
0.5092 USDT |
| 2024-11-01 |
0.5164 USDT |
15,997,859.1205 XRP |
0.5096 USDT |
0.5025 USDT |
0.5243 USDT |
0.5160 USDT |
| 2024-10-31 |
0.5148 USDT |
9,072,790.9536 XRP |
0.5230 USDT |
0.5065 USDT |
0.5237 USDT |
0.5081 USDT |
| 2024-10-30 |
0.5240 USDT |
16,309,498.0201 XRP |
0.5286 USDT |
0.5194 USDT |
0.5287 USDT |
0.5242 USDT |
| 2024-10-29 |
0.5257 USDT |
13,764,669.6187 XRP |
0.5195 USDT |
0.5185 USDT |
0.5309 USDT |
0.5278 USDT |
| 2024-10-28 |
0.5169 USDT |
9,865,317.0609 XRP |
0.5170 USDT |
0.5112 USDT |
0.5217 USDT |
0.5196 USDT |
| 2024-10-27 |
0.5143 USDT |
7,210,398.7450 XRP |
0.5136 USDT |
0.5110 USDT |
0.5179 USDT |
0.5177 USDT |
| 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 |