Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-21 |
0.5090 USDT |
14,427,723.0825 XRP |
0.5212 USDT |
0.5001 USDT |
0.5214 USDT |
0.5069 USDT |
| 2023-09-20 |
0.5169 USDT |
18,336,544.4103 XRP |
0.5139 USDT |
0.5066 USDT |
0.5254 USDT |
0.5231 USDT |
| 2023-09-19 |
0.5099 USDT |
15,827,966.4147 XRP |
0.5028 USDT |
0.5006 USDT |
0.5167 USDT |
0.5131 USDT |
| 2023-09-18 |
0.4997 USDT |
21,316,676.4834 XRP |
0.4925 USDT |
0.4869 USDT |
0.5076 USDT |
0.5028 USDT |
| 2023-09-17 |
0.4957 USDT |
8,791,719.8237 XRP |
0.4997 USDT |
0.4895 USDT |
0.5004 USDT |
0.4915 USDT |
| 2023-09-16 |
0.5004 USDT |
8,183,450.6537 XRP |
0.5005 USDT |
0.4969 USDT |
0.5033 USDT |
0.4992 USDT |
| 2023-09-15 |
0.4965 USDT |
17,893,132.0864 XRP |
0.4892 USDT |
0.4875 USDT |
0.5088 USDT |
0.5007 USDT |
| 2023-09-14 |
0.4854 USDT |
13,531,623.5327 XRP |
0.4832 USDT |
0.4801 USDT |
0.4940 USDT |
0.4908 USDT |
| 2023-09-13 |
0.4801 USDT |
24,100,896.1689 XRP |
0.4802 USDT |
0.4731 USDT |
0.4896 USDT |
0.4845 USDT |
| 2023-09-12 |
0.4799 USDT |
31,455,728.4160 XRP |
0.4744 USDT |
0.4702 USDT |
0.4871 USDT |
0.4804 USDT |
| 2023-09-11 |
0.4775 USDT |
34,601,591.4665 XRP |
0.4970 USDT |
0.4584 USDT |
0.4982 USDT |
0.4727 USDT |
| 2023-09-10 |
0.4985 USDT |
12,000,236.1307 XRP |
0.5039 USDT |
0.4923 USDT |
0.5039 USDT |
0.4984 USDT |
| 2023-09-09 |
0.5033 USDT |
5,491,540.4314 XRP |
0.5048 USDT |
0.5015 USDT |
0.5048 USDT |
0.5036 USDT |
| 2023-09-08 |
0.5022 USDT |
15,082,047.9512 XRP |
0.5051 USDT |
0.4943 USDT |
0.5076 USDT |
0.5051 USDT |
| 2023-09-07 |
0.5000 USDT |
9,093,786.6334 XRP |
0.5033 USDT |
0.4967 USDT |
0.5044 USDT |
0.5009 USDT |
| 2023-09-06 |
0.4997 USDT |
17,075,595.2315 XRP |
0.5054 USDT |
0.4911 USDT |
0.5058 USDT |
0.5034 USDT |
| 2023-09-05 |
0.5035 USDT |
13,872,648.0837 XRP |
0.5087 USDT |
0.4991 USDT |
0.5087 USDT |
0.5044 USDT |
| 2023-09-04 |
0.5051 USDT |
19,600,466.8579 XRP |
0.5047 USDT |
0.4966 USDT |
0.5129 USDT |
0.5085 USDT |
| 2023-09-03 |
0.5039 USDT |
15,331,977.8819 XRP |
0.4989 USDT |
0.4972 USDT |
0.5108 USDT |
0.5048 USDT |
| 2023-09-02 |
0.4979 USDT |
12,123,707.7389 XRP |
0.4980 USDT |
0.4941 USDT |
0.5027 USDT |
0.4989 USDT |
| 2023-09-01 |
0.5010 USDT |
38,475,905.8297 XRP |
0.5109 USDT |
0.4867 USDT |
0.5119 USDT |
0.4980 USDT |
| 2023-08-31 |
0.5153 USDT |
38,405,031.3943 XRP |
0.5284 USDT |
0.4959 USDT |
0.5290 USDT |
0.5088 USDT |
| 2023-08-30 |
0.5298 USDT |
24,423,711.8672 XRP |
0.5397 USDT |
0.5216 USDT |
0.5404 USDT |
0.5292 USDT |
| 2023-08-29 |
0.5337 USDT |
46,881,931.3291 XRP |
0.5231 USDT |
0.5132 USDT |
0.5494 USDT |
0.5420 USDT |
| 2023-08-28 |
0.5187 USDT |
25,740,257.4725 XRP |
0.5236 USDT |
0.5102 USDT |
0.5248 USDT |
0.5242 USDT |
| 2023-08-27 |
0.5257 USDT |
18,523,273.7043 XRP |
0.5231 USDT |
0.5178 USDT |
0.5301 USDT |
0.5241 USDT |
| 2023-08-26 |
0.5239 USDT |
12,027,723.0393 XRP |
0.5257 USDT |
0.5179 USDT |
0.5284 USDT |
0.5259 USDT |
| 2023-08-25 |
0.5185 USDT |
32,161,495.0921 XRP |
0.5186 USDT |
0.5077 USDT |
0.5318 USDT |
0.5257 USDT |
| 2023-08-24 |
0.5212 USDT |
17,008,067.5510 XRP |
0.5301 USDT |
0.5111 USDT |
0.5319 USDT |
0.5178 USDT |
| 2023-08-23 |
0.5242 USDT |
33,705,411.7993 XRP |
0.5211 USDT |
0.5158 USDT |
0.5367 USDT |
0.5289 USDT |
| 2023-08-22 |
0.5156 USDT |
36,673,446.4439 XRP |
0.5244 USDT |
0.5039 USDT |
0.5255 USDT |
0.5173 USDT |
| 2023-08-21 |
0.5225 USDT |
51,058,764.9987 XRP |
0.5385 USDT |
0.5030 USDT |
0.5397 USDT |
0.5218 USDT |
| 2023-08-20 |
0.5367 USDT |
45,393,197.7796 XRP |
0.5200 USDT |
0.5161 USDT |
0.5584 USDT |
0.5409 USDT |
| 2023-08-19 |
0.5127 USDT |
35,346,042.2430 XRP |
0.5062 USDT |
0.5007 USDT |
0.5247 USDT |
0.5184 USDT |
| 2023-08-18 |
0.5021 USDT |
83,479,301.0967 XRP |
0.5063 USDT |
0.4828 USDT |
0.5227 USDT |
0.5075 USDT |
| 2023-08-17 |
0.5249 USDT |
122,470,148.9420 XRP |
0.5890 USDT |
0.3881 USDT |
0.5947 USDT |
0.5124 USDT |
| 2023-08-16 |
0.5938 USDT |
51,313,826.0707 XRP |
0.6103 USDT |
0.5710 USDT |
0.6169 USDT |
0.5886 USDT |
| 2023-08-15 |
0.6130 USDT |
46,560,578.1716 XRP |
0.6341 USDT |
0.5799 USDT |
0.6347 USDT |
0.6095 USDT |
| 2023-08-14 |
0.6294 USDT |
19,482,244.9808 XRP |
0.6257 USDT |
0.6243 USDT |
0.6343 USDT |
0.6320 USDT |
| 2023-08-13 |
0.6310 USDT |
11,678,687.6434 XRP |
0.6276 USDT |
0.6260 USDT |
0.6386 USDT |
0.6320 USDT |
| 2023-08-12 |
0.6289 USDT |
10,001,160.5068 XRP |
0.6316 USDT |
0.6228 USDT |
0.6334 USDT |
0.6252 USDT |
| 2023-08-11 |
0.6318 USDT |
28,068,395.0991 XRP |
0.6330 USDT |
0.6255 USDT |
0.6412 USDT |
0.6316 USDT |
| 2023-08-10 |
0.6325 USDT |
33,047,710.8025 XRP |
0.6434 USDT |
0.6242 USDT |
0.6445 USDT |
0.6344 USDT |
| 2023-08-09 |
0.6481 USDT |
71,587,863.9109 XRP |
0.6418 USDT |
0.6317 USDT |
0.6659 USDT |
0.6446 USDT |
| 2023-08-08 |
0.6286 USDT |
38,956,908.8125 XRP |
0.6236 USDT |
0.6139 USDT |
0.6436 USDT |
0.6365 USDT |
| 2023-08-07 |
0.6147 USDT |
42,825,065.6866 XRP |
0.6242 USDT |
0.5972 USDT |
0.6298 USDT |
0.6190 USDT |
| 2023-08-06 |
0.6309 USDT |
24,106,656.2767 XRP |
0.6288 USDT |
0.6236 USDT |
0.6388 USDT |
0.6297 USDT |
| 2023-08-05 |
0.6238 USDT |
43,283,201.2163 XRP |
0.6356 USDT |
0.6102 USDT |
0.6359 USDT |
0.6287 USDT |
| 2023-08-04 |
0.6555 USDT |
45,199,308.6084 XRP |
0.6630 USDT |
0.6239 USDT |
0.6676 USDT |
0.6350 USDT |
| 2023-08-03 |
0.6696 USDT |
47,198,640.3390 XRP |
0.6848 USDT |
0.6525 USDT |
0.6875 USDT |
0.6733 USDT |