Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
2.5639 USDT |
21,950,907.2191 XRP |
2.5243 USDT |
2.5127 USDT |
2.6447 USDT |
2.6444 USDT |
| 2025-01-13 |
2.4411 USDT |
54,950,984.2557 XRP |
2.5040 USDT |
2.3321 USDT |
2.5632 USDT |
2.5464 USDT |
| 2025-01-12 |
2.5159 USDT |
20,374,769.5003 XRP |
2.5766 USDT |
2.4702 USDT |
2.5836 USDT |
2.5324 USDT |
| 2025-01-11 |
2.4442 USDT |
30,738,215.3225 XRP |
2.3417 USDT |
2.3250 USDT |
2.6034 USDT |
2.5870 USDT |
| 2025-01-10 |
2.2998 USDT |
30,433,874.9786 XRP |
2.2725 USDT |
2.2468 USDT |
2.3700 USDT |
2.3382 USDT |
| 2025-01-09 |
2.3129 USDT |
23,696,857.9855 XRP |
2.3728 USDT |
2.2348 USDT |
2.3951 USDT |
2.2829 USDT |
| 2025-01-08 |
2.3019 USDT |
34,583,997.2514 XRP |
2.2713 USDT |
2.2000 USDT |
2.3770 USDT |
2.2820 USDT |
| 2025-01-07 |
2.3494 USDT |
40,376,762.3957 XRP |
2.4201 USDT |
2.2573 USDT |
2.4685 USDT |
2.2802 USDT |
| 2025-01-06 |
2.4160 USDT |
20,143,203.6773 XRP |
2.3995 USDT |
2.3672 USDT |
2.4582 USDT |
2.4109 USDT |
| 2025-01-05 |
2.3812 USDT |
21,878,832.8100 XRP |
2.4207 USDT |
2.3259 USDT |
2.4284 USDT |
2.3871 USDT |
| 2025-01-04 |
2.4468 USDT |
18,268,716.5954 XRP |
2.4543 USDT |
2.4007 USDT |
2.5089 USDT |
2.4189 USDT |
| 2025-01-03 |
2.4394 USDT |
26,293,918.8537 XRP |
2.4030 USDT |
2.3967 USDT |
2.4800 USDT |
2.4556 USDT |
| 2025-01-02 |
2.3990 USDT |
30,891,229.6420 XRP |
2.3320 USDT |
2.3293 USDT |
2.4516 USDT |
2.3977 USDT |
| 2025-01-01 |
2.1632 USDT |
25,447,057.4257 XRP |
2.0836 USDT |
2.0812 USDT |
2.2841 USDT |
2.2711 USDT |
| 2024-12-31 |
2.0777 USDT |
30,951,204.8472 XRP |
2.0587 USDT |
2.0131 USDT |
2.1495 USDT |
2.0806 USDT |
| 2024-12-30 |
2.0703 USDT |
34,608,762.2441 XRP |
2.0939 USDT |
1.9966 USDT |
2.1517 USDT |
2.0943 USDT |
| 2024-12-29 |
2.1575 USDT |
21,229,093.8878 XRP |
2.1842 USDT |
2.0700 USDT |
2.1980 USDT |
2.0795 USDT |
| 2024-12-28 |
2.1698 USDT |
19,449,625.5234 XRP |
2.1467 USDT |
2.1345 USDT |
2.2047 USDT |
2.1893 USDT |
| 2024-12-27 |
2.1729 USDT |
29,304,598.9254 XRP |
2.1559 USDT |
2.1142 USDT |
2.2385 USDT |
2.1651 USDT |
| 2024-12-26 |
2.2048 USDT |
25,642,011.6485 XRP |
2.2976 USDT |
2.1285 USDT |
2.3166 USDT |
2.1574 USDT |
| 2024-12-25 |
2.2932 USDT |
18,912,915.6264 XRP |
2.3236 USDT |
2.2616 USDT |
2.3327 USDT |
2.3115 USDT |
| 2024-12-24 |
2.2799 USDT |
28,485,734.0943 XRP |
2.2617 USDT |
2.2136 USDT |
2.3510 USDT |
2.3331 USDT |
| 2024-12-23 |
2.1865 USDT |
25,163,465.5761 XRP |
2.2034 USDT |
2.1312 USDT |
2.2355 USDT |
2.2175 USDT |
| 2024-12-22 |
2.2393 USDT |
52,422,541.0004 XRP |
2.2388 USDT |
2.1755 USDT |
2.2953 USDT |
2.2065 USDT |
| 2024-12-21 |
2.2895 USDT |
46,927,279.2890 XRP |
2.2798 USDT |
2.1917 USDT |
2.3867 USDT |
2.2490 USDT |
| 2024-12-20 |
2.1906 USDT |
91,932,409.3721 XRP |
2.2386 USDT |
1.9608 USDT |
2.3553 USDT |
2.3021 USDT |
| 2024-12-19 |
2.3066 USDT |
97,515,132.2354 XRP |
2.3103 USDT |
2.1648 USDT |
2.4311 USDT |
2.1683 USDT |
| 2024-12-18 |
2.4434 USDT |
96,972,409.4756 XRP |
2.5676 USDT |
2.2338 USDT |
2.5923 USDT |
2.3578 USDT |
| 2024-12-17 |
2.5950 USDT |
74,645,665.1220 XRP |
2.4844 USDT |
2.4384 USDT |
2.7279 USDT |
2.5441 USDT |
| 2024-12-16 |
2.4355 USDT |
65,848,584.9736 XRP |
2.4469 USDT |
2.3321 USDT |
2.5857 USDT |
2.4842 USDT |
| 2024-12-15 |
2.4172 USDT |
75,412,441.9197 XRP |
2.4015 USDT |
2.3840 USDT |
2.4487 USDT |
2.4268 USDT |
| 2024-12-14 |
2.4277 USDT |
116,050,814.2719 XRP |
2.4219 USDT |
2.3548 USDT |
2.5307 USDT |
2.4045 USDT |
| 2024-12-13 |
2.3731 USDT |
108,472,539.0267 XRP |
2.3386 USDT |
2.2842 USDT |
2.4800 USDT |
2.4330 USDT |
| 2024-12-12 |
2.4156 USDT |
102,667,445.5996 XRP |
2.3942 USDT |
2.3372 USDT |
2.4838 USDT |
2.3846 USDT |
| 2024-12-11 |
2.3679 USDT |
70,673,565.3712 XRP |
2.3704 USDT |
2.2304 USDT |
2.4706 USDT |
2.4129 USDT |
| 2024-12-10 |
2.1350 USDT |
83,676,714.2336 XRP |
2.2137 USDT |
1.9831 USDT |
2.2839 USDT |
2.0061 USDT |
| 2024-12-09 |
2.4420 USDT |
63,649,886.4996 XRP |
2.6020 USDT |
2.3428 USDT |
2.6069 USDT |
2.4284 USDT |
| 2024-12-08 |
2.5657 USDT |
46,487,733.1508 XRP |
2.6102 USDT |
2.4841 USDT |
2.6484 USDT |
2.5655 USDT |
| 2024-12-07 |
2.4584 USDT |
37,336,282.2857 XRP |
2.4261 USDT |
2.3833 USDT |
2.5701 USDT |
2.5038 USDT |
| 2024-12-06 |
2.3279 USDT |
53,469,267.2800 XRP |
2.2440 USDT |
2.2262 USDT |
2.4200 USDT |
2.3933 USDT |
| 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 |