Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
0.8272 USDT |
73,487,438.2164 XRP |
0.8011 USDT |
0.7962 USDT |
0.8586 USDT |
0.8577 USDT |
| 2022-02-14 |
0.7947 USDT |
76,454,709.2402 XRP |
0.8060 USDT |
0.7790 USDT |
0.8124 USDT |
0.7987 USDT |
| 2022-02-13 |
0.8205 USDT |
70,074,130.5892 XRP |
0.8225 USDT |
0.7918 USDT |
0.8474 USDT |
0.8127 USDT |
| 2022-02-12 |
0.8050 USDT |
102,528,889.4591 XRP |
0.7588 USDT |
0.7466 USDT |
0.8533 USDT |
0.8204 USDT |
| 2022-02-11 |
0.8083 USDT |
82,032,864.1206 XRP |
0.8254 USDT |
0.7663 USDT |
0.8388 USDT |
0.7774 USDT |
| 2022-02-10 |
0.8613 USDT |
106,008,357.2224 XRP |
0.8698 USDT |
0.8207 USDT |
0.8975 USDT |
0.8250 USDT |
| 2022-02-09 |
0.8776 USDT |
107,325,252.6869 XRP |
0.8760 USDT |
0.8439 USDT |
0.9179 USDT |
0.8928 USDT |
| 2022-02-08 |
0.8517 USDT |
184,533,334.6235 XRP |
0.8321 USDT |
0.8017 USDT |
0.9143 USDT |
0.8493 USDT |
| 2022-02-07 |
0.7509 USDT |
91,900,842.8640 XRP |
0.6828 USDT |
0.6710 USDT |
0.8008 USDT |
0.7889 USDT |
| 2022-02-06 |
0.6689 USDT |
24,563,573.5699 XRP |
0.6657 USDT |
0.6590 USDT |
0.6800 USDT |
0.6707 USDT |
| 2022-02-05 |
0.6688 USDT |
55,163,273.7396 XRP |
0.6562 USDT |
0.6500 USDT |
0.6871 USDT |
0.6678 USDT |
| 2022-02-04 |
0.6231 USDT |
42,388,903.3616 XRP |
0.6100 USDT |
0.6043 USDT |
0.6420 USDT |
0.6387 USDT |
| 2022-02-03 |
0.6002 USDT |
30,624,879.2499 XRP |
0.6007 USDT |
0.5883 USDT |
0.6075 USDT |
0.6047 USDT |
| 2022-02-02 |
0.6155 USDT |
39,253,456.4602 XRP |
0.6284 USDT |
0.5954 USDT |
0.6316 USDT |
0.6007 USDT |
| 2022-02-01 |
0.6212 USDT |
38,688,252.7798 XRP |
0.6178 USDT |
0.6111 USDT |
0.6299 USDT |
0.6274 USDT |
| 2022-01-31 |
0.5958 USDT |
46,469,833.4611 XRP |
0.6012 USDT |
0.5803 USDT |
0.6246 USDT |
0.6215 USDT |
| 2022-01-30 |
0.6144 USDT |
26,152,257.7538 XRP |
0.6177 USDT |
0.5970 USDT |
0.6233 USDT |
0.6036 USDT |
| 2022-01-29 |
0.6148 USDT |
34,414,343.2758 XRP |
0.6111 USDT |
0.6085 USDT |
0.6240 USDT |
0.6222 USDT |
| 2022-01-28 |
0.6023 USDT |
44,147,623.2670 XRP |
0.6089 USDT |
0.5918 USDT |
0.6138 USDT |
0.6100 USDT |
| 2022-01-27 |
0.6039 USDT |
51,845,982.9348 XRP |
0.6193 USDT |
0.5850 USDT |
0.6244 USDT |
0.6029 USDT |
| 2022-01-26 |
0.6292 USDT |
61,264,129.7261 XRP |
0.6177 USDT |
0.6084 USDT |
0.6586 USDT |
0.6283 USDT |
| 2022-01-25 |
0.6021 USDT |
48,237,382.1438 XRP |
0.6118 USDT |
0.5872 USDT |
0.6175 USDT |
0.6110 USDT |
| 2022-01-24 |
0.5859 USDT |
81,614,799.1489 XRP |
0.6287 USDT |
0.5530 USDT |
0.6288 USDT |
0.6176 USDT |
| 2022-01-23 |
0.6088 USDT |
43,320,819.6388 XRP |
0.5971 USDT |
0.5900 USDT |
0.6284 USDT |
0.5997 USDT |
| 2022-01-22 |
0.5994 USDT |
115,625,393.1465 XRP |
0.6364 USDT |
0.5477 USDT |
0.6535 USDT |
0.5875 USDT |
| 2022-01-21 |
0.6742 USDT |
114,485,977.4589 XRP |
0.7196 USDT |
0.6100 USDT |
0.7285 USDT |
0.6325 USDT |
| 2022-01-20 |
0.7445 USDT |
43,282,515.0575 XRP |
0.7379 USDT |
0.7163 USDT |
0.7620 USDT |
0.7163 USDT |
| 2022-01-19 |
0.7385 USDT |
38,360,015.2098 XRP |
0.7509 USDT |
0.7232 USDT |
0.7532 USDT |
0.7393 USDT |
| 2022-01-18 |
0.7492 USDT |
44,951,289.8363 XRP |
0.7619 USDT |
0.7351 USDT |
0.7686 USDT |
0.7517 USDT |
| 2022-01-17 |
0.7634 USDT |
40,159,125.3823 XRP |
0.7784 USDT |
0.7500 USDT |
0.7805 USDT |
0.7624 USDT |
| 2022-01-16 |
0.7777 USDT |
26,690,317.7184 XRP |
0.7790 USDT |
0.7677 USDT |
0.7842 USDT |
0.7788 USDT |
| 2022-01-15 |
0.7787 USDT |
31,466,045.8433 XRP |
0.7732 USDT |
0.7679 USDT |
0.7897 USDT |
0.7833 USDT |
| 2022-01-14 |
0.7721 USDT |
49,059,801.3652 XRP |
0.7676 USDT |
0.7510 USDT |
0.7903 USDT |
0.7769 USDT |
| 2022-01-13 |
0.7844 USDT |
45,287,164.2631 XRP |
0.7984 USDT |
0.7619 USDT |
0.8033 USDT |
0.7624 USDT |
| 2022-01-12 |
0.7821 USDT |
59,655,283.1144 XRP |
0.7701 USDT |
0.7570 USDT |
0.8073 USDT |
0.7975 USDT |
| 2022-01-11 |
0.7479 USDT |
43,484,782.3911 XRP |
0.7398 USDT |
0.7306 USDT |
0.7689 USDT |
0.7634 USDT |
| 2022-01-10 |
0.7324 USDT |
64,717,517.8978 XRP |
0.7531 USDT |
0.6931 USDT |
0.7590 USDT |
0.7359 USDT |
| 2022-01-09 |
0.7524 USDT |
39,210,887.2764 XRP |
0.7452 USDT |
0.7382 USDT |
0.7668 USDT |
0.7571 USDT |
| 2022-01-08 |
0.7530 USDT |
50,214,752.2795 XRP |
0.7634 USDT |
0.7210 USDT |
0.7766 USDT |
0.7371 USDT |
| 2022-01-07 |
0.7566 USDT |
71,113,564.7196 XRP |
0.7791 USDT |
0.7281 USDT |
0.7807 USDT |
0.7599 USDT |
| 2022-01-06 |
0.7640 USDT |
72,301,634.7328 XRP |
0.7725 USDT |
0.7381 USDT |
0.7909 USDT |
0.7843 USDT |
| 2022-01-05 |
0.8165 USDT |
48,799,221.7409 XRP |
0.8226 USDT |
0.7784 USDT |
0.8371 USDT |
0.7981 USDT |
| 2022-01-04 |
0.8304 USDT |
37,153,858.7757 XRP |
0.8324 USDT |
0.8142 USDT |
0.8460 USDT |
0.8297 USDT |
| 2022-01-03 |
0.8414 USDT |
32,876,846.3281 XRP |
0.8582 USDT |
0.8250 USDT |
0.8587 USDT |
0.8364 USDT |
| 2022-01-02 |
0.8495 USDT |
35,260,663.0201 XRP |
0.8504 USDT |
0.8369 USDT |
0.8664 USDT |
0.8600 USDT |
| 2022-01-01 |
0.8422 USDT |
34,592,122.9675 XRP |
0.8296 USDT |
0.8296 USDT |
0.8528 USDT |
0.8500 USDT |
| 2021-12-31 |
0.8342 USDT |
53,737,315.2353 XRP |
0.8386 USDT |
0.8026 USDT |
0.8536 USDT |
0.8269 USDT |
| 2021-12-30 |
0.8331 USDT |
54,983,080.6459 XRP |
0.8169 USDT |
0.8016 USDT |
0.8597 USDT |
0.8463 USDT |
| 2021-12-29 |
0.8417 USDT |
63,843,471.0052 XRP |
0.8518 USDT |
0.8107 USDT |
0.8645 USDT |
0.8338 USDT |
| 2021-12-28 |
0.8837 USDT |
76,432,979.4162 XRP |
0.9265 USDT |
0.8453 USDT |
0.9268 USDT |
0.8650 USDT |