Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-19 |
0.5598 USDT |
23,023,583.3822 XRP |
0.5572 USDT |
0.5536 USDT |
0.5643 USDT |
0.5620 USDT |
| 2024-02-18 |
0.5562 USDT |
16,361,385.0385 XRP |
0.5496 USDT |
0.5471 USDT |
0.5624 USDT |
0.5596 USDT |
| 2024-02-17 |
0.5491 USDT |
21,520,575.5710 XRP |
0.5643 USDT |
0.5394 USDT |
0.5654 USDT |
0.5493 USDT |
| 2024-02-16 |
0.5659 USDT |
33,612,847.6729 XRP |
0.5622 USDT |
0.5521 USDT |
0.5793 USDT |
0.5662 USDT |
| 2024-02-15 |
0.5541 USDT |
50,633,344.9735 XRP |
0.5377 USDT |
0.5370 USDT |
0.5769 USDT |
0.5621 USDT |
| 2024-02-14 |
0.5324 USDT |
27,455,323.1402 XRP |
0.5246 USDT |
0.5203 USDT |
0.5424 USDT |
0.5379 USDT |
| 2024-02-13 |
0.5254 USDT |
23,515,902.2645 XRP |
0.5315 USDT |
0.5140 USDT |
0.5337 USDT |
0.5277 USDT |
| 2024-02-12 |
0.5261 USDT |
25,056,981.9092 XRP |
0.5262 USDT |
0.5144 USDT |
0.5380 USDT |
0.5313 USDT |
| 2024-02-11 |
0.5286 USDT |
21,238,167.4478 XRP |
0.5239 USDT |
0.5217 USDT |
0.5360 USDT |
0.5250 USDT |
| 2024-02-10 |
0.5232 USDT |
12,949,081.3056 XRP |
0.5262 USDT |
0.5184 USDT |
0.5281 USDT |
0.5256 USDT |
| 2024-02-09 |
0.5211 USDT |
22,156,765.8803 XRP |
0.5147 USDT |
0.5141 USDT |
0.5281 USDT |
0.5273 USDT |
| 2024-02-08 |
0.5144 USDT |
22,399,681.6655 XRP |
0.5138 USDT |
0.5102 USDT |
0.5191 USDT |
0.5158 USDT |
| 2024-02-07 |
0.5061 USDT |
23,418,212.3978 XRP |
0.5050 USDT |
0.4994 USDT |
0.5165 USDT |
0.5123 USDT |
| 2024-02-06 |
0.5045 USDT |
20,607,188.7347 XRP |
0.5067 USDT |
0.4982 USDT |
0.5111 USDT |
0.5056 USDT |
| 2024-02-05 |
0.5059 USDT |
17,842,277.6179 XRP |
0.5031 USDT |
0.4969 USDT |
0.5142 USDT |
0.5078 USDT |
| 2024-02-04 |
0.5127 USDT |
9,849,067.4890 XRP |
0.5187 USDT |
0.5077 USDT |
0.5191 USDT |
0.5083 USDT |
| 2024-02-03 |
0.5185 USDT |
18,808,838.9655 XRP |
0.5104 USDT |
0.5060 USDT |
0.5269 USDT |
0.5188 USDT |
| 2024-02-02 |
0.5040 USDT |
20,348,384.7579 XRP |
0.5059 USDT |
0.4988 USDT |
0.5083 USDT |
0.5067 USDT |
| 2024-02-01 |
0.4987 USDT |
30,014,765.7391 XRP |
0.5032 USDT |
0.4901 USDT |
0.5107 USDT |
0.5062 USDT |
| 2024-01-31 |
0.5050 USDT |
39,163,831.7458 XRP |
0.5107 USDT |
0.4850 USDT |
0.5144 USDT |
0.5034 USDT |
| 2024-01-30 |
0.5272 USDT |
28,268,140.5812 XRP |
0.5351 USDT |
0.5106 USDT |
0.5392 USDT |
0.5122 USDT |
| 2024-01-29 |
0.5281 USDT |
19,309,864.4977 XRP |
0.5241 USDT |
0.5192 USDT |
0.5383 USDT |
0.5371 USDT |
| 2024-01-28 |
0.5295 USDT |
15,133,861.5578 XRP |
0.5304 USDT |
0.5211 USDT |
0.5354 USDT |
0.5226 USDT |
| 2024-01-27 |
0.5302 USDT |
10,492,919.8799 XRP |
0.5322 USDT |
0.5262 USDT |
0.5349 USDT |
0.5300 USDT |
| 2024-01-26 |
0.5219 USDT |
22,479,126.8059 XRP |
0.5136 USDT |
0.5086 USDT |
0.5366 USDT |
0.5340 USDT |
| 2024-01-25 |
0.5116 USDT |
15,636,074.2983 XRP |
0.5182 USDT |
0.5039 USDT |
0.5183 USDT |
0.5136 USDT |
| 2024-01-24 |
0.5150 USDT |
17,466,015.2385 XRP |
0.5183 USDT |
0.5112 USDT |
0.5193 USDT |
0.5153 USDT |
| 2024-01-23 |
0.5121 USDT |
32,694,902.1966 XRP |
0.5275 USDT |
0.4961 USDT |
0.5317 USDT |
0.5093 USDT |
| 2024-01-22 |
0.5340 USDT |
24,826,781.8490 XRP |
0.5463 USDT |
0.5171 USDT |
0.5496 USDT |
0.5239 USDT |
| 2024-01-21 |
0.5524 USDT |
10,084,268.0916 XRP |
0.5534 USDT |
0.5489 USDT |
0.5553 USDT |
0.5504 USDT |
| 2024-01-20 |
0.5471 USDT |
19,509,768.6013 XRP |
0.5442 USDT |
0.5391 USDT |
0.5525 USDT |
0.5497 USDT |
| 2024-01-19 |
0.5417 USDT |
43,709,002.0359 XRP |
0.5520 USDT |
0.5217 USDT |
0.5538 USDT |
0.5444 USDT |
| 2024-01-18 |
0.5577 USDT |
33,274,641.4566 XRP |
0.5685 USDT |
0.5428 USDT |
0.5690 USDT |
0.5524 USDT |
| 2024-01-17 |
0.5702 USDT |
20,703,057.5699 XRP |
0.5759 USDT |
0.5613 USDT |
0.5763 USDT |
0.5718 USDT |
| 2024-01-16 |
0.5746 USDT |
17,393,400.7260 XRP |
0.5756 USDT |
0.5661 USDT |
0.5797 USDT |
0.5787 USDT |
| 2024-01-15 |
0.5789 USDT |
18,871,218.9443 XRP |
0.5765 USDT |
0.5688 USDT |
0.5894 USDT |
0.5788 USDT |
| 2024-01-14 |
0.5804 USDT |
19,310,210.8129 XRP |
0.5747 USDT |
0.5716 USDT |
0.5932 USDT |
0.5798 USDT |
| 2024-01-13 |
0.5733 USDT |
13,725,072.4148 XRP |
0.5699 USDT |
0.5631 USDT |
0.5775 USDT |
0.5753 USDT |
| 2024-01-12 |
0.5888 USDT |
29,795,728.4418 XRP |
0.6019 USDT |
0.5658 USDT |
0.6035 USDT |
0.5806 USDT |
| 2024-01-11 |
0.6041 USDT |
43,181,262.0276 XRP |
0.6007 USDT |
0.5857 USDT |
0.6242 USDT |
0.5993 USDT |
| 2024-01-10 |
0.5685 USDT |
64,572,198.6633 XRP |
0.5669 USDT |
0.5487 USDT |
0.5948 USDT |
0.5854 USDT |
| 2024-01-09 |
0.5678 USDT |
50,871,389.3096 XRP |
0.5775 USDT |
0.5520 USDT |
0.5793 USDT |
0.5700 USDT |
| 2024-01-08 |
0.5664 USDT |
53,551,340.0069 XRP |
0.5515 USDT |
0.5441 USDT |
0.5820 USDT |
0.5789 USDT |
| 2024-01-07 |
0.5648 USDT |
14,134,962.7323 XRP |
0.5681 USDT |
0.5503 USDT |
0.5729 USDT |
0.5544 USDT |
| 2024-01-06 |
0.5679 USDT |
13,374,987.6743 XRP |
0.5758 USDT |
0.5568 USDT |
0.5758 USDT |
0.5672 USDT |
| 2024-01-05 |
0.5693 USDT |
43,145,881.9892 XRP |
0.5873 USDT |
0.5525 USDT |
0.5885 USDT |
0.5708 USDT |
| 2024-01-04 |
0.5827 USDT |
34,051,634.7214 XRP |
0.5823 USDT |
0.5695 USDT |
0.5937 USDT |
0.5859 USDT |
| 2024-01-03 |
0.5688 USDT |
115,378,687.5370 XRP |
0.6243 USDT |
0.4633 USDT |
0.6394 USDT |
0.5813 USDT |
| 2024-01-02 |
0.6297 USDT |
29,299,887.3346 XRP |
0.6294 USDT |
0.6217 USDT |
0.6402 USDT |
0.6259 USDT |
| 2024-01-01 |
0.6207 USDT |
12,688,163.6699 XRP |
0.6153 USDT |
0.6085 USDT |
0.6308 USDT |
0.6293 USDT |