Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.5977 USDT |
31,560,071.5443 XRP |
0.6104 USDT |
0.5794 USDT |
0.6136 USDT |
0.6106 USDT |
| 2023-12-17 |
0.6186 USDT |
11,803,363.3498 XRP |
0.6205 USDT |
0.6123 USDT |
0.6237 USDT |
0.6192 USDT |
| 2023-12-16 |
0.6204 USDT |
11,470,705.0926 XRP |
0.6155 USDT |
0.6103 USDT |
0.6257 USDT |
0.6198 USDT |
| 2023-12-15 |
0.6293 USDT |
27,523,128.1968 XRP |
0.6316 USDT |
0.6155 USDT |
0.6441 USDT |
0.6236 USDT |
| 2023-12-14 |
0.6261 USDT |
30,247,164.0232 XRP |
0.6275 USDT |
0.6030 USDT |
0.6378 USDT |
0.6328 USDT |
| 2023-12-13 |
0.6106 USDT |
23,687,842.1111 XRP |
0.6192 USDT |
0.5931 USDT |
0.6267 USDT |
0.6254 USDT |
| 2023-12-12 |
0.6184 USDT |
21,139,604.8935 XRP |
0.6186 USDT |
0.6067 USDT |
0.6262 USDT |
0.6172 USDT |
| 2023-12-11 |
0.6195 USDT |
66,097,260.3070 XRP |
0.6620 USDT |
0.5779 USDT |
0.6628 USDT |
0.6172 USDT |
| 2023-12-10 |
0.6607 USDT |
16,891,703.4472 XRP |
0.6585 USDT |
0.6469 USDT |
0.6714 USDT |
0.6629 USDT |
| 2023-12-09 |
0.6803 USDT |
44,444,803.6211 XRP |
0.6723 USDT |
0.6627 USDT |
0.7005 USDT |
0.6705 USDT |
| 2023-12-08 |
0.6539 USDT |
37,783,495.4303 XRP |
0.6435 USDT |
0.6376 USDT |
0.6724 USDT |
0.6721 USDT |
| 2023-12-07 |
0.6388 USDT |
34,977,536.3384 XRP |
0.6401 USDT |
0.6211 USDT |
0.6543 USDT |
0.6423 USDT |
| 2023-12-06 |
0.6265 USDT |
41,572,142.4595 XRP |
0.6210 USDT |
0.6100 USDT |
0.6416 USDT |
0.6340 USDT |
| 2023-12-05 |
0.6179 USDT |
36,313,181.3256 XRP |
0.6246 USDT |
0.6074 USDT |
0.6305 USDT |
0.6228 USDT |
| 2023-12-04 |
0.6207 USDT |
52,444,519.9657 XRP |
0.6231 USDT |
0.5805 USDT |
0.6437 USDT |
0.6240 USDT |
| 2023-12-03 |
0.6233 USDT |
18,189,919.2833 XRP |
0.6207 USDT |
0.6168 USDT |
0.6340 USDT |
0.6238 USDT |
| 2023-12-02 |
0.6163 USDT |
15,042,989.5650 XRP |
0.6124 USDT |
0.6110 USDT |
0.6229 USDT |
0.6190 USDT |
| 2023-12-01 |
0.6098 USDT |
15,009,292.1258 XRP |
0.6064 USDT |
0.6033 USDT |
0.6142 USDT |
0.6124 USDT |
| 2023-11-30 |
0.6032 USDT |
19,220,326.8689 XRP |
0.6090 USDT |
0.5977 USDT |
0.6097 USDT |
0.6073 USDT |
| 2023-11-29 |
0.6103 USDT |
16,021,984.5727 XRP |
0.6106 USDT |
0.6037 USDT |
0.6170 USDT |
0.6076 USDT |
| 2023-11-28 |
0.6051 USDT |
17,931,962.1351 XRP |
0.6037 USDT |
0.5958 USDT |
0.6139 USDT |
0.6106 USDT |
| 2023-11-27 |
0.6053 USDT |
23,180,042.4772 XRP |
0.6159 USDT |
0.5936 USDT |
0.6169 USDT |
0.5996 USDT |
| 2023-11-26 |
0.6231 USDT |
26,708,527.6360 XRP |
0.6226 USDT |
0.6064 USDT |
0.6376 USDT |
0.6169 USDT |
| 2023-11-25 |
0.6200 USDT |
10,315,380.0875 XRP |
0.6212 USDT |
0.6155 USDT |
0.6229 USDT |
0.6213 USDT |
| 2023-11-24 |
0.6208 USDT |
22,633,705.2208 XRP |
0.6208 USDT |
0.6153 USDT |
0.6261 USDT |
0.6207 USDT |
| 2023-11-23 |
0.6146 USDT |
17,964,965.3568 XRP |
0.6110 USDT |
0.6061 USDT |
0.6238 USDT |
0.6195 USDT |
| 2023-11-22 |
0.5984 USDT |
26,890,168.6289 XRP |
0.5785 USDT |
0.5774 USDT |
0.6162 USDT |
0.6127 USDT |
| 2023-11-21 |
0.6013 USDT |
41,288,921.6890 XRP |
0.6119 USDT |
0.5798 USDT |
0.6177 USDT |
0.5994 USDT |
| 2023-11-20 |
0.6199 USDT |
26,585,919.2460 XRP |
0.6259 USDT |
0.6111 USDT |
0.6283 USDT |
0.6166 USDT |
| 2023-11-19 |
0.6155 USDT |
18,444,226.2325 XRP |
0.6106 USDT |
0.6014 USDT |
0.6262 USDT |
0.6226 USDT |
| 2023-11-18 |
0.6043 USDT |
23,061,460.1639 XRP |
0.6133 USDT |
0.5890 USDT |
0.6144 USDT |
0.6100 USDT |
| 2023-11-17 |
0.6061 USDT |
37,641,248.8352 XRP |
0.6118 USDT |
0.5854 USDT |
0.6242 USDT |
0.6138 USDT |
| 2023-11-16 |
0.6290 USDT |
34,166,281.1479 XRP |
0.6481 USDT |
0.6030 USDT |
0.6532 USDT |
0.6169 USDT |
| 2023-11-15 |
0.6351 USDT |
24,131,882.4757 XRP |
0.6295 USDT |
0.6252 USDT |
0.6464 USDT |
0.6425 USDT |
| 2023-11-14 |
0.6400 USDT |
50,751,433.2331 XRP |
0.6702 USDT |
0.5900 USDT |
0.6725 USDT |
0.6224 USDT |
| 2023-11-13 |
0.6775 USDT |
92,767,755.0614 XRP |
0.6614 USDT |
0.6398 USDT |
0.7500 USDT |
0.6740 USDT |
| 2023-11-12 |
0.6619 USDT |
19,549,321.4231 XRP |
0.6630 USDT |
0.6457 USDT |
0.6707 USDT |
0.6649 USDT |
| 2023-11-11 |
0.6659 USDT |
36,719,182.1028 XRP |
0.6594 USDT |
0.6396 USDT |
0.6875 USDT |
0.6629 USDT |
| 2023-11-10 |
0.6563 USDT |
39,319,825.0754 XRP |
0.6667 USDT |
0.6360 USDT |
0.6711 USDT |
0.6583 USDT |
| 2023-11-09 |
0.6719 USDT |
77,002,070.6682 XRP |
0.6874 USDT |
0.6183 USDT |
0.7070 USDT |
0.6569 USDT |
| 2023-11-08 |
0.6866 USDT |
30,292,936.0096 XRP |
0.6850 USDT |
0.6726 USDT |
0.7000 USDT |
0.6855 USDT |
| 2023-11-07 |
0.6831 USDT |
79,051,062.0884 XRP |
0.7145 USDT |
0.6504 USDT |
0.7155 USDT |
0.6832 USDT |
| 2023-11-06 |
0.7011 USDT |
78,101,812.4317 XRP |
0.6607 USDT |
0.6587 USDT |
0.7324 USDT |
0.7221 USDT |
| 2023-11-05 |
0.6403 USDT |
35,968,959.4327 XRP |
0.6151 USDT |
0.6140 USDT |
0.6596 USDT |
0.6549 USDT |
| 2023-11-04 |
0.6130 USDT |
11,236,471.5506 XRP |
0.6120 USDT |
0.6081 USDT |
0.6180 USDT |
0.6159 USDT |
| 2023-11-03 |
0.6036 USDT |
29,435,471.2972 XRP |
0.6054 USDT |
0.5912 USDT |
0.6151 USDT |
0.6120 USDT |
| 2023-11-02 |
0.6096 USDT |
37,290,732.7670 XRP |
0.6086 USDT |
0.5861 USDT |
0.6260 USDT |
0.6056 USDT |
| 2023-11-01 |
0.5996 USDT |
33,798,735.2766 XRP |
0.5996 USDT |
0.5802 USDT |
0.6134 USDT |
0.6094 USDT |
| 2023-10-31 |
0.5949 USDT |
50,053,593.7717 XRP |
0.5781 USDT |
0.5627 USDT |
0.6228 USDT |
0.5990 USDT |
| 2023-10-30 |
0.5699 USDT |
27,460,697.7434 XRP |
0.5560 USDT |
0.5496 USDT |
0.5841 USDT |
0.5772 USDT |