Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.5175 USDT |
17,584,100.0748 XRP |
0.5191 USDT |
0.5122 USDT |
0.5226 USDT |
0.5158 USDT |
| 2024-05-15 |
0.5073 USDT |
13,796,015.4858 XRP |
0.5002 USDT |
0.4965 USDT |
0.5195 USDT |
0.5187 USDT |
| 2024-05-14 |
0.5050 USDT |
14,642,449.2557 XRP |
0.5052 USDT |
0.4972 USDT |
0.5132 USDT |
0.4997 USDT |
| 2024-05-13 |
0.5015 USDT |
16,057,248.4167 XRP |
0.4993 USDT |
0.4866 USDT |
0.5120 USDT |
0.5052 USDT |
| 2024-05-12 |
0.5049 USDT |
5,334,445.9632 XRP |
0.5059 USDT |
0.4989 USDT |
0.5086 USDT |
0.4993 USDT |
| 2024-05-11 |
0.5057 USDT |
8,664,922.5646 XRP |
0.5021 USDT |
0.5005 USDT |
0.5077 USDT |
0.5057 USDT |
| 2024-05-10 |
0.5095 USDT |
13,024,372.2124 XRP |
0.5208 USDT |
0.4970 USDT |
0.5208 USDT |
0.5048 USDT |
| 2024-05-09 |
0.5163 USDT |
13,697,661.8383 XRP |
0.5174 USDT |
0.5087 USDT |
0.5238 USDT |
0.5190 USDT |
| 2024-05-08 |
0.5234 USDT |
13,767,086.3055 XRP |
0.5243 USDT |
0.5173 USDT |
0.5299 USDT |
0.5274 USDT |
| 2024-05-07 |
0.5384 USDT |
18,815,810.9074 XRP |
0.5401 USDT |
0.5312 USDT |
0.5443 USDT |
0.5369 USDT |
| 2024-05-06 |
0.5444 USDT |
34,639,467.3764 XRP |
0.5295 USDT |
0.5246 USDT |
0.5704 USDT |
0.5472 USDT |
| 2024-05-05 |
0.5291 USDT |
10,362,384.1978 XRP |
0.5301 USDT |
0.5240 USDT |
0.5334 USDT |
0.5289 USDT |
| 2024-05-04 |
0.5326 USDT |
14,235,468.3577 XRP |
0.5314 USDT |
0.5272 USDT |
0.5409 USDT |
0.5299 USDT |
| 2024-05-03 |
0.5221 USDT |
22,618,380.0037 XRP |
0.5180 USDT |
0.5146 USDT |
0.5342 USDT |
0.5331 USDT |
| 2024-05-02 |
0.5168 USDT |
19,238,417.8735 XRP |
0.5174 USDT |
0.5067 USDT |
0.5245 USDT |
0.5195 USDT |
| 2024-05-01 |
0.4990 USDT |
30,473,875.4050 XRP |
0.5006 USDT |
0.4781 USDT |
0.5213 USDT |
0.5185 USDT |
| 2024-04-30 |
0.5014 USDT |
27,826,983.7636 XRP |
0.5150 USDT |
0.4875 USDT |
0.5197 USDT |
0.5000 USDT |
| 2024-04-29 |
0.5083 USDT |
18,670,753.8670 XRP |
0.5103 USDT |
0.4987 USDT |
0.5175 USDT |
0.5138 USDT |
| 2024-04-28 |
0.5197 USDT |
11,328,136.3397 XRP |
0.5180 USDT |
0.5094 USDT |
0.5253 USDT |
0.5095 USDT |
| 2024-04-27 |
0.5160 USDT |
15,071,074.5680 XRP |
0.5261 USDT |
0.5075 USDT |
0.5265 USDT |
0.5175 USDT |
| 2024-04-26 |
0.5250 USDT |
23,000,430.6228 XRP |
0.5253 USDT |
0.5144 USDT |
0.5360 USDT |
0.5247 USDT |
| 2024-04-25 |
0.5239 USDT |
25,959,375.1931 XRP |
0.5273 USDT |
0.5136 USDT |
0.5326 USDT |
0.5310 USDT |
| 2024-04-24 |
0.5362 USDT |
34,942,589.8694 XRP |
0.5445 USDT |
0.5245 USDT |
0.5518 USDT |
0.5317 USDT |
| 2024-04-23 |
0.5487 USDT |
26,891,888.8831 XRP |
0.5561 USDT |
0.5416 USDT |
0.5575 USDT |
0.5450 USDT |
| 2024-04-22 |
0.5390 USDT |
27,027,844.5235 XRP |
0.5246 USDT |
0.5223 USDT |
0.5536 USDT |
0.5509 USDT |
| 2024-04-21 |
0.5271 USDT |
17,577,132.3486 XRP |
0.5287 USDT |
0.5183 USDT |
0.5366 USDT |
0.5260 USDT |
| 2024-04-20 |
0.5172 USDT |
22,605,894.6719 XRP |
0.5028 USDT |
0.4981 USDT |
0.5299 USDT |
0.5266 USDT |
| 2024-04-19 |
0.4956 USDT |
35,345,008.8800 XRP |
0.5025 USDT |
0.4666 USDT |
0.5107 USDT |
0.5095 USDT |
| 2024-04-18 |
0.4962 USDT |
23,287,477.4988 XRP |
0.4951 USDT |
0.4855 USDT |
0.5058 USDT |
0.5026 USDT |
| 2024-04-17 |
0.4923 USDT |
30,783,446.5749 XRP |
0.4963 USDT |
0.4716 USDT |
0.5078 USDT |
0.4976 USDT |
| 2024-04-16 |
0.4913 USDT |
25,153,219.2401 XRP |
0.4976 USDT |
0.4755 USDT |
0.5020 USDT |
0.4969 USDT |
| 2024-04-15 |
0.5032 USDT |
45,262,745.8056 XRP |
0.5033 USDT |
0.4811 USDT |
0.5193 USDT |
0.4915 USDT |
| 2024-04-14 |
0.4853 USDT |
46,290,383.2482 XRP |
0.4787 USDT |
0.4637 USDT |
0.5069 USDT |
0.5065 USDT |
| 2024-04-13 |
0.4909 USDT |
83,218,853.3058 XRP |
0.5468 USDT |
0.4000 USDT |
0.5490 USDT |
0.4358 USDT |
| 2024-04-12 |
0.5593 USDT |
65,041,801.8419 XRP |
0.6086 USDT |
0.4767 USDT |
0.6157 USDT |
0.5469 USDT |
| 2024-04-11 |
0.6133 USDT |
20,020,335.9206 XRP |
0.6171 USDT |
0.6031 USDT |
0.6214 USDT |
0.6083 USDT |
| 2024-04-10 |
0.6082 USDT |
36,711,324.2872 XRP |
0.6137 USDT |
0.5920 USDT |
0.6202 USDT |
0.6183 USDT |
| 2024-04-09 |
0.6201 USDT |
36,957,334.2919 XRP |
0.6146 USDT |
0.6013 USDT |
0.6435 USDT |
0.6135 USDT |
| 2024-04-08 |
0.6094 USDT |
33,329,306.3722 XRP |
0.5943 USDT |
0.5881 USDT |
0.6264 USDT |
0.6208 USDT |
| 2024-04-07 |
0.5967 USDT |
16,699,860.9596 XRP |
0.5930 USDT |
0.5894 USDT |
0.6030 USDT |
0.5921 USDT |
| 2024-04-06 |
0.5904 USDT |
11,621,231.2063 XRP |
0.5869 USDT |
0.5854 USDT |
0.5969 USDT |
0.5902 USDT |
| 2024-04-05 |
0.5820 USDT |
27,206,837.6233 XRP |
0.5933 USDT |
0.5682 USDT |
0.5940 USDT |
0.5875 USDT |
| 2024-04-04 |
0.5860 USDT |
50,490,516.5308 XRP |
0.5742 USDT |
0.5596 USDT |
0.6171 USDT |
0.5916 USDT |
| 2024-04-03 |
0.5822 USDT |
27,434,480.0034 XRP |
0.5851 USDT |
0.5662 USDT |
0.5931 USDT |
0.5727 USDT |
| 2024-04-02 |
0.5937 USDT |
41,050,441.9687 XRP |
0.6110 USDT |
0.5793 USDT |
0.6184 USDT |
0.5894 USDT |
| 2024-04-01 |
0.6098 USDT |
24,631,356.1660 XRP |
0.6294 USDT |
0.5947 USDT |
0.6339 USDT |
0.6130 USDT |
| 2024-03-31 |
0.6268 USDT |
8,465,888.5464 XRP |
0.6211 USDT |
0.6205 USDT |
0.6301 USDT |
0.6299 USDT |
| 2024-03-30 |
0.6271 USDT |
13,994,893.4046 XRP |
0.6301 USDT |
0.6177 USDT |
0.6373 USDT |
0.6211 USDT |
| 2024-03-29 |
0.6256 USDT |
29,199,569.5286 XRP |
0.6245 USDT |
0.6089 USDT |
0.6462 USDT |
0.6254 USDT |
| 2024-03-28 |
0.6224 USDT |
22,173,633.8728 XRP |
0.6115 USDT |
0.6034 USDT |
0.6373 USDT |
0.6278 USDT |