Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
0.9510 USDT |
67,801,707.6624 XRP |
0.9468 USDT |
0.9227 USDT |
0.9736 USDT |
0.9515 USDT |
| 2021-12-21 |
0.8905 USDT |
70,116,549.8446 XRP |
0.8797 USDT |
0.8530 USDT |
0.9289 USDT |
0.9176 USDT |
| 2021-12-20 |
0.8682 USDT |
110,956,154.2850 XRP |
0.8348 USDT |
0.8242 USDT |
0.9161 USDT |
0.8704 USDT |
| 2021-12-19 |
0.8325 USDT |
42,033,379.8729 XRP |
0.8264 USDT |
0.8191 USDT |
0.8500 USDT |
0.8414 USDT |
| 2021-12-18 |
0.8161 USDT |
36,530,743.8543 XRP |
0.7965 USDT |
0.7911 USDT |
0.8344 USDT |
0.8287 USDT |
| 2021-12-17 |
0.8030 USDT |
62,377,809.3665 XRP |
0.8048 USDT |
0.7727 USDT |
0.8328 USDT |
0.7950 USDT |
| 2021-12-16 |
0.8257 USDT |
42,531,330.9330 XRP |
0.8264 USDT |
0.8123 USDT |
0.8363 USDT |
0.8131 USDT |
| 2021-12-15 |
0.8079 USDT |
62,070,423.5709 XRP |
0.8109 USDT |
0.7770 USDT |
0.8403 USDT |
0.8335 USDT |
| 2021-12-14 |
0.7970 USDT |
78,742,061.1128 XRP |
0.7817 USDT |
0.7719 USDT |
0.8227 USDT |
0.8081 USDT |
| 2021-12-13 |
0.8028 USDT |
81,623,795.1248 XRP |
0.8394 USDT |
0.7607 USDT |
0.8444 USDT |
0.7804 USDT |
| 2021-12-12 |
0.8332 USDT |
56,368,968.3782 XRP |
0.8391 USDT |
0.8093 USDT |
0.8579 USDT |
0.8452 USDT |
| 2021-12-11 |
0.8245 USDT |
56,033,888.2197 XRP |
0.7992 USDT |
0.7839 USDT |
0.8442 USDT |
0.8271 USDT |
| 2021-12-10 |
0.8410 USDT |
88,286,124.6821 XRP |
0.8582 USDT |
0.8075 USDT |
0.8838 USDT |
0.8264 USDT |
| 2021-12-09 |
0.8839 USDT |
125,778,535.5019 XRP |
0.8622 USDT |
0.8323 USDT |
0.9358 USDT |
0.8730 USDT |
| 2021-12-08 |
0.8465 USDT |
92,264,705.0485 XRP |
0.8154 USDT |
0.8024 USDT |
0.8868 USDT |
0.8583 USDT |
| 2021-12-07 |
0.8288 USDT |
67,711,144.5589 XRP |
0.8258 USDT |
0.8070 USDT |
0.8473 USDT |
0.8158 USDT |
| 2021-12-06 |
0.7842 USDT |
88,339,502.6982 XRP |
0.8047 USDT |
0.7481 USDT |
0.8300 USDT |
0.8259 USDT |
| 2021-12-05 |
0.8118 USDT |
82,202,550.9352 XRP |
0.8461 USDT |
0.7700 USDT |
0.8627 USDT |
0.8034 USDT |
| 2021-12-04 |
0.7893 USDT |
167,947,258.0699 XRP |
0.9213 USDT |
0.4270 USDT |
0.9246 USDT |
0.8340 USDT |
| 2021-12-03 |
0.9530 USDT |
67,575,507.2277 XRP |
0.9716 USDT |
0.8825 USDT |
0.9837 USDT |
0.9322 USDT |
| 2021-12-02 |
0.9738 USDT |
55,165,151.8093 XRP |
0.9899 USDT |
0.9550 USDT |
0.9902 USDT |
0.9762 USDT |
| 2021-12-01 |
1.0062 USDT |
46,546,242.0749 XRP |
0.9986 USDT |
0.9916 USDT |
1.0174 USDT |
1.0019 USDT |
| 2021-11-30 |
1.0008 USDT |
83,106,954.6470 XRP |
0.9902 USDT |
0.9691 USDT |
1.0317 USDT |
1.0025 USDT |
| 2021-11-29 |
0.9799 USDT |
53,458,215.2057 XRP |
0.9691 USDT |
0.9627 USDT |
0.9981 USDT |
0.9812 USDT |
| 2021-11-28 |
0.9175 USDT |
61,769,934.3222 XRP |
0.9452 USDT |
0.8810 USDT |
0.9463 USDT |
0.9261 USDT |
| 2021-11-27 |
0.9542 USDT |
38,392,565.4147 XRP |
0.9394 USDT |
0.9353 USDT |
0.9656 USDT |
0.9533 USDT |
| 2021-11-26 |
0.9618 USDT |
107,231,994.7308 XRP |
1.0437 USDT |
0.8241 USDT |
1.0463 USDT |
0.9383 USDT |
| 2021-11-25 |
1.0444 USDT |
52,226,587.9501 XRP |
1.0322 USDT |
1.0222 USDT |
1.0658 USDT |
1.0465 USDT |
| 2021-11-24 |
1.0328 USDT |
64,162,301.7131 XRP |
1.0666 USDT |
1.0067 USDT |
1.0735 USDT |
1.0264 USDT |
| 2021-11-23 |
1.0465 USDT |
61,599,593.7337 XRP |
1.0362 USDT |
1.0176 USDT |
1.0720 USDT |
1.0696 USDT |
| 2021-11-22 |
1.0469 USDT |
46,733,958.0245 XRP |
1.0580 USDT |
1.0273 USDT |
1.0723 USDT |
1.0461 USDT |
| 2021-11-21 |
1.0787 USDT |
33,899,724.1405 XRP |
1.0974 USDT |
1.0638 USDT |
1.0985 USDT |
1.0712 USDT |
| 2021-11-20 |
1.0835 USDT |
30,587,398.1652 XRP |
1.0895 USDT |
1.0600 USDT |
1.1011 USDT |
1.0725 USDT |
| 2021-11-19 |
1.0602 USDT |
48,533,321.0863 XRP |
1.0408 USDT |
1.0174 USDT |
1.1028 USDT |
1.0928 USDT |
| 2021-11-18 |
1.0850 USDT |
101,471,061.4129 XRP |
1.0955 USDT |
1.0133 USDT |
1.1638 USDT |
1.0452 USDT |
| 2021-11-17 |
1.0867 USDT |
55,610,437.4215 XRP |
1.0873 USDT |
1.0568 USDT |
1.1130 USDT |
1.1014 USDT |
| 2021-11-16 |
1.1084 USDT |
117,304,611.0274 XRP |
1.1719 USDT |
1.0280 USDT |
1.1721 USDT |
1.0922 USDT |
| 2021-11-15 |
1.2006 USDT |
51,662,610.0898 XRP |
1.1882 USDT |
1.1754 USDT |
1.2200 USDT |
1.1845 USDT |
| 2021-11-14 |
1.1845 USDT |
37,711,582.2965 XRP |
1.1888 USDT |
1.1676 USDT |
1.1991 USDT |
1.1779 USDT |
| 2021-11-13 |
1.1864 USDT |
41,137,099.4113 XRP |
1.1884 USDT |
1.1661 USDT |
1.2037 USDT |
1.1841 USDT |
| 2021-11-12 |
1.1893 USDT |
76,114,586.3770 XRP |
1.2141 USDT |
1.1548 USDT |
1.2326 USDT |
1.1907 USDT |
| 2021-11-11 |
1.2120 USDT |
70,946,605.7669 XRP |
1.1910 USDT |
1.1699 USDT |
1.2560 USDT |
1.2053 USDT |
| 2021-11-10 |
1.2915 USDT |
98,449,139.4388 XRP |
1.2577 USDT |
1.2195 USDT |
1.3550 USDT |
1.2641 USDT |
| 2021-11-09 |
1.2583 USDT |
89,188,401.8230 XRP |
1.2816 USDT |
1.2250 USDT |
1.2906 USDT |
1.2632 USDT |
| 2021-11-08 |
1.2626 USDT |
93,616,140.6106 XRP |
1.2193 USDT |
1.2187 USDT |
1.2976 USDT |
1.2628 USDT |
| 2021-11-07 |
1.1962 USDT |
68,229,317.5760 XRP |
1.1510 USDT |
1.1442 USDT |
1.2370 USDT |
1.2152 USDT |
| 2021-11-06 |
1.1444 USDT |
54,347,125.0263 XRP |
1.1584 USDT |
1.1000 USDT |
1.1782 USDT |
1.1476 USDT |
| 2021-11-05 |
1.1669 USDT |
59,248,379.6644 XRP |
1.2003 USDT |
1.1310 USDT |
1.2013 USDT |
1.1588 USDT |
| 2021-11-04 |
1.2081 USDT |
108,345,962.3901 XRP |
1.2102 USDT |
1.1623 USDT |
1.2576 USDT |
1.1843 USDT |
| 2021-11-03 |
1.1862 USDT |
132,063,480.6799 XRP |
1.1352 USDT |
1.1255 USDT |
1.2371 USDT |
1.2196 USDT |