Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.4747 USDT |
147,446,468.9537 XRP |
0.4916 USDT |
0.4577 USDT |
0.5020 USDT |
0.4751 USDT |
| 2022-09-25 |
0.4973 USDT |
152,344,544.7986 XRP |
0.4878 USDT |
0.4757 USDT |
0.5214 USDT |
0.5046 USDT |
| 2022-09-24 |
0.4975 USDT |
179,670,321.5660 XRP |
0.5070 USDT |
0.4710 USDT |
0.5195 USDT |
0.5001 USDT |
| 2022-09-23 |
0.5033 USDT |
338,583,613.6420 XRP |
0.4860 USDT |
0.4562 USDT |
0.5589 USDT |
0.4631 USDT |
| 2022-09-22 |
0.4354 USDT |
209,818,107.3642 XRP |
0.3935 USDT |
0.3935 USDT |
0.5000 USDT |
0.4830 USDT |
| 2022-09-21 |
0.4020 USDT |
103,904,158.0027 XRP |
0.4138 USDT |
0.3771 USDT |
0.4180 USDT |
0.4121 USDT |
| 2022-09-20 |
0.3977 USDT |
112,206,885.2139 XRP |
0.3847 USDT |
0.3705 USDT |
0.4264 USDT |
0.4058 USDT |
| 2022-09-19 |
0.3516 USDT |
67,105,706.2246 XRP |
0.3578 USDT |
0.3400 USDT |
0.3666 USDT |
0.3599 USDT |
| 2022-09-18 |
0.3836 USDT |
94,692,223.1833 XRP |
0.3762 USDT |
0.3646 USDT |
0.3980 USDT |
0.3929 USDT |
| 2022-09-17 |
0.3638 USDT |
47,393,729.8264 XRP |
0.3553 USDT |
0.3464 USDT |
0.3794 USDT |
0.3718 USDT |
| 2022-09-16 |
0.3305 USDT |
29,938,262.8408 XRP |
0.3263 USDT |
0.3215 USDT |
0.3436 USDT |
0.3421 USDT |
| 2022-09-15 |
0.3344 USDT |
62,735,707.2409 XRP |
0.3417 USDT |
0.3246 USDT |
0.3428 USDT |
0.3260 USDT |
| 2022-09-14 |
0.3376 USDT |
70,357,921.4631 XRP |
0.3328 USDT |
0.3315 USDT |
0.3442 USDT |
0.3421 USDT |
| 2022-09-13 |
0.3492 USDT |
60,306,690.5731 XRP |
0.3599 USDT |
0.3377 USDT |
0.3603 USDT |
0.3409 USDT |
| 2022-09-12 |
0.3535 USDT |
33,182,714.4288 XRP |
0.3551 USDT |
0.3478 USDT |
0.3593 USDT |
0.3519 USDT |
| 2022-09-11 |
0.3555 USDT |
12,494,689.4917 XRP |
0.3574 USDT |
0.3516 USDT |
0.3596 USDT |
0.3552 USDT |
| 2022-09-10 |
0.3561 USDT |
23,146,827.7774 XRP |
0.3567 USDT |
0.3514 USDT |
0.3620 USDT |
0.3574 USDT |
| 2022-09-09 |
0.3487 USDT |
54,182,501.5128 XRP |
0.3396 USDT |
0.3395 USDT |
0.3556 USDT |
0.3540 USDT |
| 2022-09-08 |
0.3335 USDT |
82,224,565.2690 XRP |
0.3370 USDT |
0.3283 USDT |
0.3435 USDT |
0.3392 USDT |
| 2022-09-07 |
0.3236 USDT |
83,367,906.6936 XRP |
0.3213 USDT |
0.3125 USDT |
0.3375 USDT |
0.3350 USDT |
| 2022-09-06 |
0.3324 USDT |
86,477,696.2144 XRP |
0.3329 USDT |
0.3177 USDT |
0.3431 USDT |
0.3227 USDT |
| 2022-09-05 |
0.3275 USDT |
24,904,854.8317 XRP |
0.3318 USDT |
0.3226 USDT |
0.3334 USDT |
0.3305 USDT |
| 2022-09-04 |
0.3305 USDT |
16,151,632.0178 XRP |
0.3297 USDT |
0.3274 USDT |
0.3327 USDT |
0.3310 USDT |
| 2022-09-03 |
0.3296 USDT |
14,322,962.4534 XRP |
0.3314 USDT |
0.3265 USDT |
0.3346 USDT |
0.3300 USDT |
| 2022-09-02 |
0.3300 USDT |
35,133,276.5321 XRP |
0.3333 USDT |
0.3252 USDT |
0.3354 USDT |
0.3309 USDT |
| 2022-09-01 |
0.3253 USDT |
46,667,315.4820 XRP |
0.3278 USDT |
0.3215 USDT |
0.3294 USDT |
0.3242 USDT |
| 2022-08-31 |
0.3315 USDT |
22,209,947.5344 XRP |
0.3268 USDT |
0.3268 USDT |
0.3338 USDT |
0.3305 USDT |
| 2022-08-30 |
0.3288 USDT |
53,294,477.4090 XRP |
0.3339 USDT |
0.3200 USDT |
0.3360 USDT |
0.3213 USDT |
| 2022-08-29 |
0.3236 USDT |
35,738,698.8450 XRP |
0.3223 USDT |
0.3182 USDT |
0.3314 USDT |
0.3283 USDT |
| 2022-08-28 |
0.3345 USDT |
14,930,407.7809 XRP |
0.3347 USDT |
0.3316 USDT |
0.3374 USDT |
0.3360 USDT |
| 2022-08-27 |
0.3343 USDT |
36,803,371.1398 XRP |
0.3393 USDT |
0.3280 USDT |
0.3446 USDT |
0.3348 USDT |
| 2022-08-26 |
0.3509 USDT |
72,906,458.7963 XRP |
0.3491 USDT |
0.3325 USDT |
0.3711 USDT |
0.3417 USDT |
| 2022-08-25 |
0.3475 USDT |
63,083,713.4346 XRP |
0.3457 USDT |
0.3436 USDT |
0.3523 USDT |
0.3509 USDT |
| 2022-08-24 |
0.3450 USDT |
58,069,998.7786 XRP |
0.3474 USDT |
0.3390 USDT |
0.3526 USDT |
0.3460 USDT |
| 2022-08-23 |
0.3401 USDT |
54,631,301.5749 XRP |
0.3439 USDT |
0.3325 USDT |
0.3470 USDT |
0.3453 USDT |
| 2022-08-22 |
0.3366 USDT |
34,368,113.4742 XRP |
0.3447 USDT |
0.3314 USDT |
0.3451 USDT |
0.3392 USDT |
| 2022-08-21 |
0.3415 USDT |
17,764,454.2154 XRP |
0.3368 USDT |
0.3355 USDT |
0.3475 USDT |
0.3439 USDT |
| 2022-08-20 |
0.3384 USDT |
35,319,854.2574 XRP |
0.3344 USDT |
0.3312 USDT |
0.3427 USDT |
0.3377 USDT |
| 2022-08-19 |
0.3463 USDT |
76,907,158.5476 XRP |
0.3704 USDT |
0.3289 USDT |
0.3707 USDT |
0.3369 USDT |
| 2022-08-18 |
0.3764 USDT |
74,540,392.7772 XRP |
0.3797 USDT |
0.3721 USDT |
0.3815 USDT |
0.3788 USDT |
| 2022-08-17 |
0.3802 USDT |
97,281,843.6221 XRP |
0.3770 USDT |
0.3680 USDT |
0.3924 USDT |
0.3763 USDT |
| 2022-08-16 |
0.3720 USDT |
21,701,197.1736 XRP |
0.3751 USDT |
0.3665 USDT |
0.3773 USDT |
0.3723 USDT |
| 2022-08-15 |
0.3738 USDT |
40,472,082.0662 XRP |
0.3757 USDT |
0.3659 USDT |
0.3851 USDT |
0.3739 USDT |
| 2022-08-14 |
0.3829 USDT |
34,072,645.5389 XRP |
0.3779 USDT |
0.3738 USDT |
0.3921 USDT |
0.3793 USDT |
| 2022-08-13 |
0.3809 USDT |
19,208,587.1886 XRP |
0.3796 USDT |
0.3767 USDT |
0.3876 USDT |
0.3795 USDT |
| 2022-08-12 |
0.3748 USDT |
31,935,081.0040 XRP |
0.3803 USDT |
0.3699 USDT |
0.3807 USDT |
0.3794 USDT |
| 2022-08-11 |
0.3812 USDT |
63,769,822.6478 XRP |
0.3815 USDT |
0.3772 USDT |
0.3866 USDT |
0.3788 USDT |
| 2022-08-10 |
0.3704 USDT |
81,143,093.3190 XRP |
0.3674 USDT |
0.3582 USDT |
0.3814 USDT |
0.3808 USDT |
| 2022-08-09 |
0.3704 USDT |
64,458,773.9695 XRP |
0.3787 USDT |
0.3605 USDT |
0.3802 USDT |
0.3663 USDT |
| 2022-08-08 |
0.3793 USDT |
38,066,611.3849 XRP |
0.3722 USDT |
0.3711 USDT |
0.3846 USDT |
0.3805 USDT |