Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.3945 USDT |
35,378,180.0569 XRP |
0.3926 USDT |
0.3895 USDT |
0.3996 USDT |
0.3970 USDT |
| 2022-06-04 |
0.3896 USDT |
27,195,471.1286 XRP |
0.3904 USDT |
0.3846 USDT |
0.3931 USDT |
0.3905 USDT |
| 2022-06-03 |
0.3976 USDT |
54,141,903.1739 XRP |
0.4053 USDT |
0.3839 USDT |
0.4104 USDT |
0.3889 USDT |
| 2022-06-02 |
0.3969 USDT |
75,200,478.0014 XRP |
0.3980 USDT |
0.3906 USDT |
0.4016 USDT |
0.4012 USDT |
| 2022-06-01 |
0.4111 USDT |
97,761,854.1884 XRP |
0.4215 USDT |
0.3889 USDT |
0.4266 USDT |
0.3961 USDT |
| 2022-05-31 |
0.4176 USDT |
88,722,273.7106 XRP |
0.4188 USDT |
0.4065 USDT |
0.4342 USDT |
0.4171 USDT |
| 2022-05-30 |
0.3988 USDT |
66,679,555.3883 XRP |
0.3891 USDT |
0.3868 USDT |
0.4054 USDT |
0.4023 USDT |
| 2022-05-29 |
0.3851 USDT |
34,007,733.4030 XRP |
0.3863 USDT |
0.3794 USDT |
0.3909 USDT |
0.3853 USDT |
| 2022-05-28 |
0.3852 USDT |
44,975,942.4820 XRP |
0.3821 USDT |
0.3804 USDT |
0.3888 USDT |
0.3841 USDT |
| 2022-05-27 |
0.3913 USDT |
143,280,718.9925 XRP |
0.3920 USDT |
0.3764 USDT |
0.4033 USDT |
0.3857 USDT |
| 2022-05-26 |
0.3946 USDT |
83,944,503.7863 XRP |
0.4060 USDT |
0.3753 USDT |
0.4110 USDT |
0.3974 USDT |
| 2022-05-25 |
0.4052 USDT |
78,705,945.2773 XRP |
0.4086 USDT |
0.3946 USDT |
0.4138 USDT |
0.4063 USDT |
| 2022-05-24 |
0.4042 USDT |
63,341,307.8193 XRP |
0.4051 USDT |
0.3909 USDT |
0.4137 USDT |
0.4050 USDT |
| 2022-05-23 |
0.4189 USDT |
76,961,581.3283 XRP |
0.4218 USDT |
0.3999 USDT |
0.4287 USDT |
0.4044 USDT |
| 2022-05-22 |
0.4176 USDT |
47,708,066.4590 XRP |
0.4144 USDT |
0.4101 USDT |
0.4255 USDT |
0.4229 USDT |
| 2022-05-21 |
0.4118 USDT |
41,191,578.3634 XRP |
0.4101 USDT |
0.4030 USDT |
0.4185 USDT |
0.4154 USDT |
| 2022-05-20 |
0.4171 USDT |
77,622,755.8624 XRP |
0.4205 USDT |
0.4016 USDT |
0.4406 USDT |
0.4103 USDT |
| 2022-05-19 |
0.4086 USDT |
92,157,189.3881 XRP |
0.4053 USDT |
0.3901 USDT |
0.4241 USDT |
0.4180 USDT |
| 2022-05-18 |
0.4211 USDT |
108,308,430.3031 XRP |
0.4380 USDT |
0.4036 USDT |
0.4427 USDT |
0.4131 USDT |
| 2022-05-17 |
0.4300 USDT |
57,639,450.5824 XRP |
0.4230 USDT |
0.4169 USDT |
0.4394 USDT |
0.4359 USDT |
| 2022-05-16 |
0.4225 USDT |
85,069,736.0354 XRP |
0.4482 USDT |
0.4086 USDT |
0.4482 USDT |
0.4288 USDT |
| 2022-05-15 |
0.4254 USDT |
63,280,850.6041 XRP |
0.4263 USDT |
0.4148 USDT |
0.4414 USDT |
0.4406 USDT |
| 2022-05-14 |
0.4179 USDT |
94,611,674.5036 XRP |
0.4228 USDT |
0.3955 USDT |
0.4409 USDT |
0.4277 USDT |
| 2022-05-13 |
0.4343 USDT |
77,058,977.6079 XRP |
0.3857 USDT |
0.3811 USDT |
0.4663 USDT |
0.4289 USDT |
| 2022-05-12 |
0.3797 USDT |
202,630,569.3933 XRP |
0.4170 USDT |
0.3362 USDT |
0.4296 USDT |
0.3868 USDT |
| 2022-05-11 |
0.4705 USDT |
302,606,524.0067 XRP |
0.5132 USDT |
0.4000 USDT |
0.5244 USDT |
0.4121 USDT |
| 2022-05-10 |
0.5137 USDT |
173,825,457.7120 XRP |
0.4869 USDT |
0.4723 USDT |
0.5369 USDT |
0.5046 USDT |
| 2022-05-09 |
0.5303 USDT |
128,005,859.7766 XRP |
0.5662 USDT |
0.4713 USDT |
0.5789 USDT |
0.4858 USDT |
| 2022-05-08 |
0.5719 USDT |
55,150,708.8205 XRP |
0.5809 USDT |
0.5572 USDT |
0.5843 USDT |
0.5734 USDT |
| 2022-05-07 |
0.5950 USDT |
40,216,189.6734 XRP |
0.6022 USDT |
0.5765 USDT |
0.6043 USDT |
0.5815 USDT |
| 2022-05-06 |
0.6013 USDT |
80,506,356.4759 XRP |
0.5982 USDT |
0.5872 USDT |
0.6166 USDT |
0.5963 USDT |
| 2022-05-05 |
0.6204 USDT |
75,790,048.8246 XRP |
0.6461 USDT |
0.5800 USDT |
0.6576 USDT |
0.5916 USDT |
| 2022-05-04 |
0.6219 USDT |
76,836,706.1905 XRP |
0.6047 USDT |
0.6038 USDT |
0.6509 USDT |
0.6434 USDT |
| 2022-05-03 |
0.6146 USDT |
65,883,826.6559 XRP |
0.6145 USDT |
0.5960 USDT |
0.6281 USDT |
0.6021 USDT |
| 2022-05-02 |
0.6153 USDT |
55,875,749.0611 XRP |
0.6068 USDT |
0.6016 USDT |
0.6313 USDT |
0.6036 USDT |
| 2022-05-01 |
0.5929 USDT |
76,675,625.8596 XRP |
0.5844 USDT |
0.5759 USDT |
0.6126 USDT |
0.6022 USDT |
| 2022-04-30 |
0.6185 USDT |
41,848,042.5586 XRP |
0.6115 USDT |
0.6029 USDT |
0.6287 USDT |
0.6100 USDT |
| 2022-04-29 |
0.6255 USDT |
60,936,750.1428 XRP |
0.6427 USDT |
0.6006 USDT |
0.6464 USDT |
0.6010 USDT |
| 2022-04-28 |
0.6467 USDT |
47,398,124.5821 XRP |
0.6524 USDT |
0.6324 USDT |
0.6573 USDT |
0.6470 USDT |
| 2022-04-27 |
0.6495 USDT |
59,252,442.9736 XRP |
0.6420 USDT |
0.6362 USDT |
0.6630 USDT |
0.6475 USDT |
| 2022-04-26 |
0.6692 USDT |
86,433,161.7773 XRP |
0.6932 USDT |
0.6268 USDT |
0.7065 USDT |
0.6323 USDT |
| 2022-04-25 |
0.6700 USDT |
96,602,076.4552 XRP |
0.6979 USDT |
0.6449 USDT |
0.6997 USDT |
0.6909 USDT |
| 2022-04-24 |
0.7041 USDT |
43,756,336.5810 XRP |
0.7054 USDT |
0.6930 USDT |
0.7118 USDT |
0.7008 USDT |
| 2022-04-23 |
0.7137 USDT |
35,901,815.4971 XRP |
0.7178 USDT |
0.7060 USDT |
0.7266 USDT |
0.7125 USDT |
| 2022-04-22 |
0.7262 USDT |
55,929,155.7880 XRP |
0.7326 USDT |
0.7142 USDT |
0.7386 USDT |
0.7286 USDT |
| 2022-04-21 |
0.7536 USDT |
61,297,577.6827 XRP |
0.7516 USDT |
0.7300 USDT |
0.7689 USDT |
0.7314 USDT |
| 2022-04-20 |
0.7621 USDT |
56,033,206.3464 XRP |
0.7747 USDT |
0.7420 USDT |
0.7751 USDT |
0.7442 USDT |
| 2022-04-19 |
0.7705 USDT |
45,143,267.0766 XRP |
0.7698 USDT |
0.7589 USDT |
0.7821 USDT |
0.7721 USDT |
| 2022-04-18 |
0.7462 USDT |
91,611,997.2954 XRP |
0.7520 USDT |
0.7270 USDT |
0.7642 USDT |
0.7624 USDT |
| 2022-04-17 |
0.7738 USDT |
33,228,360.5825 XRP |
0.7806 USDT |
0.7573 USDT |
0.7858 USDT |
0.7717 USDT |