Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
0.5864 USDT |
82,217,281.4940 XRP |
0.6259 USDT |
0.5571 USDT |
0.6367 USDT |
0.5673 USDT |
| 2024-07-17 |
0.6100 USDT |
52,347,130.0436 XRP |
0.5792 USDT |
0.5783 USDT |
0.6345 USDT |
0.6154 USDT |
| 2024-07-16 |
0.5655 USDT |
56,499,460.5022 XRP |
0.5372 USDT |
0.5324 USDT |
0.5947 USDT |
0.5792 USDT |
| 2024-07-15 |
0.5310 USDT |
30,588,340.7789 XRP |
0.5202 USDT |
0.5201 USDT |
0.5405 USDT |
0.5347 USDT |
| 2024-07-14 |
0.5261 USDT |
29,118,193.4442 XRP |
0.5256 USDT |
0.5135 USDT |
0.5399 USDT |
0.5215 USDT |
| 2024-07-13 |
0.5249 USDT |
58,814,566.6121 XRP |
0.4745 USDT |
0.4738 USDT |
0.5664 USDT |
0.5255 USDT |
| 2024-07-12 |
0.4643 USDT |
32,014,700.7837 XRP |
0.4491 USDT |
0.4444 USDT |
0.4783 USDT |
0.4708 USDT |
| 2024-07-11 |
0.4470 USDT |
13,246,621.4559 XRP |
0.4389 USDT |
0.4363 USDT |
0.4563 USDT |
0.4472 USDT |
| 2024-07-10 |
0.4365 USDT |
11,752,324.6651 XRP |
0.4357 USDT |
0.4308 USDT |
0.4425 USDT |
0.4375 USDT |
| 2024-07-09 |
0.4337 USDT |
14,093,305.0692 XRP |
0.4315 USDT |
0.4250 USDT |
0.4392 USDT |
0.4361 USDT |
| 2024-07-08 |
0.4247 USDT |
30,321,320.6037 XRP |
0.4194 USDT |
0.4030 USDT |
0.4437 USDT |
0.4309 USDT |
| 2024-07-07 |
0.4334 USDT |
12,974,542.4334 XRP |
0.4490 USDT |
0.4211 USDT |
0.4490 USDT |
0.4230 USDT |
| 2024-07-06 |
0.4360 USDT |
10,651,890.7286 XRP |
0.4252 USDT |
0.4235 USDT |
0.4494 USDT |
0.4484 USDT |
| 2024-07-05 |
0.4094 USDT |
57,445,860.3990 XRP |
0.4329 USDT |
0.3812 USDT |
0.4334 USDT |
0.4259 USDT |
| 2024-07-04 |
0.4503 USDT |
31,178,228.2417 XRP |
0.4673 USDT |
0.4368 USDT |
0.4696 USDT |
0.4432 USDT |
| 2024-07-03 |
0.4772 USDT |
18,227,869.3226 XRP |
0.4854 USDT |
0.4612 USDT |
0.4868 USDT |
0.4635 USDT |
| 2024-07-02 |
0.4831 USDT |
16,310,934.3236 XRP |
0.4770 USDT |
0.4760 USDT |
0.4889 USDT |
0.4834 USDT |
| 2024-07-01 |
0.4796 USDT |
16,064,864.3938 XRP |
0.4761 USDT |
0.4754 USDT |
0.4848 USDT |
0.4771 USDT |
| 2024-06-30 |
0.4739 USDT |
11,332,766.8436 XRP |
0.4726 USDT |
0.4702 USDT |
0.4780 USDT |
0.4763 USDT |
| 2024-06-29 |
0.4747 USDT |
6,415,719.6207 XRP |
0.4716 USDT |
0.4716 USDT |
0.4768 USDT |
0.4721 USDT |
| 2024-06-28 |
0.4771 USDT |
14,518,493.8913 XRP |
0.4753 USDT |
0.4704 USDT |
0.4813 USDT |
0.4736 USDT |
| 2024-06-27 |
0.4707 USDT |
13,648,150.3506 XRP |
0.4698 USDT |
0.4658 USDT |
0.4771 USDT |
0.4733 USDT |
| 2024-06-26 |
0.4727 USDT |
14,820,138.5220 XRP |
0.4758 USDT |
0.4653 USDT |
0.4781 USDT |
0.4700 USDT |
| 2024-06-25 |
0.4763 USDT |
18,618,097.0257 XRP |
0.4743 USDT |
0.4732 USDT |
0.4799 USDT |
0.4781 USDT |
| 2024-06-24 |
0.4725 USDT |
32,317,478.7158 XRP |
0.4799 USDT |
0.4602 USDT |
0.4823 USDT |
0.4736 USDT |
| 2024-06-23 |
0.4829 USDT |
10,668,000.7193 XRP |
0.4867 USDT |
0.4742 USDT |
0.4892 USDT |
0.4799 USDT |
| 2024-06-22 |
0.4868 USDT |
10,807,251.8088 XRP |
0.4891 USDT |
0.4841 USDT |
0.4896 USDT |
0.4871 USDT |
| 2024-06-21 |
0.4886 USDT |
26,888,224.9102 XRP |
0.4888 USDT |
0.4797 USDT |
0.4958 USDT |
0.4898 USDT |
| 2024-06-20 |
0.4956 USDT |
26,801,357.4408 XRP |
0.4933 USDT |
0.4882 USDT |
0.5026 USDT |
0.4890 USDT |
| 2024-06-19 |
0.4933 USDT |
24,569,730.1599 XRP |
0.4908 USDT |
0.4869 USDT |
0.4996 USDT |
0.4943 USDT |
| 2024-06-18 |
0.4905 USDT |
44,638,658.8891 XRP |
0.5046 USDT |
0.4697 USDT |
0.5098 USDT |
0.4902 USDT |
| 2024-06-17 |
0.5035 USDT |
35,740,104.2912 XRP |
0.4892 USDT |
0.4841 USDT |
0.5212 USDT |
0.5078 USDT |
| 2024-06-16 |
0.4916 USDT |
12,458,847.6496 XRP |
0.4909 USDT |
0.4877 USDT |
0.4995 USDT |
0.4890 USDT |
| 2024-06-15 |
0.4859 USDT |
13,605,217.1753 XRP |
0.4745 USDT |
0.4740 USDT |
0.5050 USDT |
0.4913 USDT |
| 2024-06-14 |
0.4748 USDT |
39,389,294.2043 XRP |
0.4772 USDT |
0.4591 USDT |
0.4815 USDT |
0.4739 USDT |
| 2024-06-13 |
0.4847 USDT |
15,639,269.4632 XRP |
0.4917 USDT |
0.4755 USDT |
0.4917 USDT |
0.4790 USDT |
| 2024-06-12 |
0.4871 USDT |
24,555,018.0107 XRP |
0.4803 USDT |
0.4741 USDT |
0.4980 USDT |
0.4908 USDT |
| 2024-06-11 |
0.4837 USDT |
28,004,990.5199 XRP |
0.4969 USDT |
0.4700 USDT |
0.4970 USDT |
0.4806 USDT |
| 2024-06-10 |
0.4986 USDT |
11,453,807.7376 XRP |
0.4986 USDT |
0.4934 USDT |
0.5059 USDT |
0.4962 USDT |
| 2024-06-09 |
0.4948 USDT |
4,286,876.4921 XRP |
0.4926 USDT |
0.4910 USDT |
0.4982 USDT |
0.4979 USDT |
| 2024-06-08 |
0.4961 USDT |
9,119,846.8287 XRP |
0.4986 USDT |
0.4898 USDT |
0.5008 USDT |
0.4929 USDT |
| 2024-06-07 |
0.4932 USDT |
49,515,903.7508 XRP |
0.5214 USDT |
0.4501 USDT |
0.5279 USDT |
0.4997 USDT |
| 2024-06-06 |
0.5240 USDT |
10,000,919.2229 XRP |
0.5259 USDT |
0.5163 USDT |
0.5281 USDT |
0.5218 USDT |
| 2024-06-05 |
0.5272 USDT |
12,565,862.2444 XRP |
0.5258 USDT |
0.5234 USDT |
0.5324 USDT |
0.5269 USDT |
| 2024-06-04 |
0.5238 USDT |
13,645,715.6118 XRP |
0.5197 USDT |
0.5182 USDT |
0.5303 USDT |
0.5256 USDT |
| 2024-06-03 |
0.5195 USDT |
8,707,922.0833 XRP |
0.5136 USDT |
0.5117 USDT |
0.5229 USDT |
0.5217 USDT |
| 2024-06-02 |
0.5152 USDT |
9,352,881.4845 XRP |
0.5186 USDT |
0.5081 USDT |
0.5209 USDT |
0.5143 USDT |
| 2024-06-01 |
0.5199 USDT |
6,048,524.2327 XRP |
0.5177 USDT |
0.5175 USDT |
0.5218 USDT |
0.5180 USDT |
| 2024-05-31 |
0.5188 USDT |
14,031,176.8041 XRP |
0.5187 USDT |
0.5118 USDT |
0.5258 USDT |
0.5166 USDT |
| 2024-05-30 |
0.5211 USDT |
14,076,769.0753 XRP |
0.5237 USDT |
0.5127 USDT |
0.5282 USDT |
0.5192 USDT |