Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-02 |
1.1163 USDT |
62,217,081.4331 XRP |
1.0914 USDT |
1.0856 USDT |
1.1473 USDT |
1.1260 USDT |
| 2021-11-01 |
1.0939 USDT |
62,250,535.5626 XRP |
1.1130 USDT |
1.0696 USDT |
1.1319 USDT |
1.0942 USDT |
| 2021-10-31 |
1.1045 USDT |
84,689,383.2028 XRP |
1.0841 USDT |
1.0675 USDT |
1.1544 USDT |
1.1148 USDT |
| 2021-10-30 |
1.0864 USDT |
51,756,225.0789 XRP |
1.0825 USDT |
1.0612 USDT |
1.1167 USDT |
1.0746 USDT |
| 2021-10-29 |
1.0723 USDT |
59,939,482.5587 XRP |
1.0584 USDT |
1.0535 USDT |
1.0903 USDT |
1.0791 USDT |
| 2021-10-28 |
1.0404 USDT |
93,867,330.4096 XRP |
0.9950 USDT |
0.9808 USDT |
1.0809 USDT |
1.0559 USDT |
| 2021-10-27 |
1.0380 USDT |
116,158,627.2038 XRP |
1.1070 USDT |
0.9360 USDT |
1.1246 USDT |
1.0136 USDT |
| 2021-10-26 |
1.1194 USDT |
79,676,763.4768 XRP |
1.0952 USDT |
1.0930 USDT |
1.1624 USDT |
1.1073 USDT |
| 2021-10-25 |
1.0920 USDT |
39,338,082.6506 XRP |
1.0818 USDT |
1.0757 USDT |
1.1031 USDT |
1.0906 USDT |
| 2021-10-24 |
1.0809 USDT |
40,184,627.8541 XRP |
1.0935 USDT |
1.0521 USDT |
1.0959 USDT |
1.0830 USDT |
| 2021-10-23 |
1.0896 USDT |
34,397,564.1661 XRP |
1.0882 USDT |
1.0757 USDT |
1.1018 USDT |
1.0919 USDT |
| 2021-10-22 |
1.0979 USDT |
47,205,948.4613 XRP |
1.0882 USDT |
1.0738 USDT |
1.1286 USDT |
1.0897 USDT |
| 2021-10-21 |
1.1308 USDT |
69,985,492.1540 XRP |
1.1455 USDT |
1.0852 USDT |
1.1644 USDT |
1.0956 USDT |
| 2021-10-20 |
1.1239 USDT |
53,979,959.5040 XRP |
1.0911 USDT |
1.0871 USDT |
1.1529 USDT |
1.1393 USDT |
| 2021-10-19 |
1.0868 USDT |
36,355,556.0194 XRP |
1.0826 USDT |
1.0662 USDT |
1.1009 USDT |
1.0904 USDT |
| 2021-10-18 |
1.0886 USDT |
51,350,516.5817 XRP |
1.0940 USDT |
1.0631 USDT |
1.1067 USDT |
1.0853 USDT |
| 2021-10-17 |
1.0973 USDT |
47,451,991.5019 XRP |
1.1345 USDT |
1.0120 USDT |
1.1405 USDT |
1.0833 USDT |
| 2021-10-16 |
1.1503 USDT |
49,382,590.4907 XRP |
1.1415 USDT |
1.1292 USDT |
1.1866 USDT |
1.1382 USDT |
| 2021-10-15 |
1.1318 USDT |
69,088,458.9759 XRP |
1.1333 USDT |
1.0905 USDT |
1.1656 USDT |
1.1385 USDT |
| 2021-10-14 |
1.1339 USDT |
56,433,389.5965 XRP |
1.1278 USDT |
1.1175 USDT |
1.1580 USDT |
1.1313 USDT |
| 2021-10-13 |
1.1031 USDT |
47,710,208.1723 XRP |
1.1018 USDT |
1.0751 USDT |
1.1264 USDT |
1.1168 USDT |
| 2021-10-12 |
1.0943 USDT |
70,359,592.0750 XRP |
1.1367 USDT |
1.0626 USDT |
1.1367 USDT |
1.1047 USDT |
| 2021-10-11 |
1.1468 USDT |
66,774,321.2294 XRP |
1.1348 USDT |
1.1018 USDT |
1.1820 USDT |
1.1330 USDT |
| 2021-10-10 |
1.1790 USDT |
97,702,368.5011 XRP |
1.1601 USDT |
1.1321 USDT |
1.2313 USDT |
1.1458 USDT |
| 2021-10-09 |
1.1455 USDT |
110,418,846.5869 XRP |
1.0634 USDT |
1.0565 USDT |
1.2086 USDT |
1.1718 USDT |
| 2021-10-08 |
1.0717 USDT |
42,223,128.6487 XRP |
1.0677 USDT |
1.0529 USDT |
1.0924 USDT |
1.0610 USDT |
| 2021-10-07 |
1.0707 USDT |
57,646,298.4945 XRP |
1.0764 USDT |
1.0430 USDT |
1.0940 USDT |
1.0759 USDT |
| 2021-10-06 |
1.0663 USDT |
75,794,994.9055 XRP |
1.0842 USDT |
1.0167 USDT |
1.1089 USDT |
1.0769 USDT |
| 2021-10-05 |
1.0606 USDT |
60,010,930.3322 XRP |
1.0428 USDT |
1.0383 USDT |
1.0858 USDT |
1.0718 USDT |
| 2021-10-04 |
1.0370 USDT |
73,372,972.4852 XRP |
1.0552 USDT |
1.0060 USDT |
1.0597 USDT |
1.0535 USDT |
| 2021-10-03 |
1.0583 USDT |
62,731,072.1054 XRP |
1.0368 USDT |
1.0204 USDT |
1.0889 USDT |
1.0495 USDT |
| 2021-10-02 |
1.0375 USDT |
55,557,651.9856 XRP |
1.0423 USDT |
1.0069 USDT |
1.0732 USDT |
1.0576 USDT |
| 2021-10-01 |
1.0130 USDT |
97,079,079.6557 XRP |
0.9535 USDT |
0.9441 USDT |
1.0690 USDT |
1.0404 USDT |
| 2021-09-30 |
0.9460 USDT |
48,983,710.2239 XRP |
0.9267 USDT |
0.9219 USDT |
0.9669 USDT |
0.9504 USDT |
| 2021-09-29 |
0.9343 USDT |
54,279,416.2997 XRP |
0.8927 USDT |
0.8862 USDT |
0.9930 USDT |
0.9166 USDT |
| 2021-09-28 |
0.9230 USDT |
42,613,939.2778 XRP |
0.9217 USDT |
0.9000 USDT |
0.9435 USDT |
0.9090 USDT |
| 2021-09-27 |
0.9549 USDT |
48,709,428.7300 XRP |
0.9436 USDT |
0.9200 USDT |
0.9814 USDT |
0.9394 USDT |