Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.5530 USDT |
12,331,175.0227 XRP |
0.5445 USDT |
0.5405 USDT |
0.5612 USDT |
0.5587 USDT |
| 2023-10-28 |
0.5455 USDT |
6,977,761.9174 XRP |
0.5430 USDT |
0.5406 USDT |
0.5502 USDT |
0.5460 USDT |
| 2023-10-27 |
0.5481 USDT |
21,039,792.6259 XRP |
0.5532 USDT |
0.5327 USDT |
0.5590 USDT |
0.5468 USDT |
| 2023-10-26 |
0.5535 USDT |
25,685,184.9837 XRP |
0.5552 USDT |
0.5404 USDT |
0.5696 USDT |
0.5517 USDT |
| 2023-10-25 |
0.5535 USDT |
30,092,709.0121 XRP |
0.5589 USDT |
0.5404 USDT |
0.5642 USDT |
0.5550 USDT |
| 2023-10-24 |
0.5592 USDT |
79,089,420.7396 XRP |
0.5475 USDT |
0.5359 USDT |
0.5867 USDT |
0.5617 USDT |
| 2023-10-23 |
0.5336 USDT |
47,966,231.0063 XRP |
0.5226 USDT |
0.5200 USDT |
0.5534 USDT |
0.5454 USDT |
| 2023-10-22 |
0.5194 USDT |
17,084,355.7998 XRP |
0.5211 USDT |
0.5119 USDT |
0.5242 USDT |
0.5228 USDT |
| 2023-10-21 |
0.5202 USDT |
22,260,552.3293 XRP |
0.5149 USDT |
0.5108 USDT |
0.5335 USDT |
0.5242 USDT |
| 2023-10-20 |
0.5186 USDT |
40,556,529.4335 XRP |
0.5198 USDT |
0.5086 USDT |
0.5309 USDT |
0.5187 USDT |
| 2023-10-19 |
0.4958 USDT |
33,289,103.5949 XRP |
0.4878 USDT |
0.4766 USDT |
0.5198 USDT |
0.5057 USDT |
| 2023-10-18 |
0.4896 USDT |
11,778,117.8144 XRP |
0.4911 USDT |
0.4865 USDT |
0.4924 USDT |
0.4890 USDT |
| 2023-10-17 |
0.4908 USDT |
18,611,831.9682 XRP |
0.4977 USDT |
0.4847 USDT |
0.4980 USDT |
0.4926 USDT |
| 2023-10-16 |
0.4955 USDT |
39,694,597.5349 XRP |
0.4873 USDT |
0.4846 USDT |
0.5110 USDT |
0.4972 USDT |
| 2023-10-15 |
0.4870 USDT |
6,801,141.6286 XRP |
0.4866 USDT |
0.4850 USDT |
0.4900 USDT |
0.4885 USDT |
| 2023-10-14 |
0.4855 USDT |
8,526,279.0205 XRP |
0.4851 USDT |
0.4835 USDT |
0.4883 USDT |
0.4859 USDT |
| 2023-10-13 |
0.4831 USDT |
16,313,566.8059 XRP |
0.4831 USDT |
0.4788 USDT |
0.4907 USDT |
0.4883 USDT |
| 2023-10-12 |
0.4804 USDT |
24,542,567.8798 XRP |
0.4888 USDT |
0.4730 USDT |
0.4889 USDT |
0.4841 USDT |
| 2023-10-11 |
0.4868 USDT |
24,519,983.8933 XRP |
0.4964 USDT |
0.4782 USDT |
0.4976 USDT |
0.4870 USDT |
| 2023-10-10 |
0.4974 USDT |
15,839,936.1039 XRP |
0.5028 USDT |
0.4918 USDT |
0.5028 USDT |
0.4979 USDT |
| 2023-10-09 |
0.5037 USDT |
30,037,625.2271 XRP |
0.5174 USDT |
0.4833 USDT |
0.5200 USDT |
0.5053 USDT |
| 2023-10-08 |
0.5199 USDT |
8,911,303.4073 XRP |
0.5215 USDT |
0.5154 USDT |
0.5234 USDT |
0.5177 USDT |
| 2023-10-07 |
0.5227 USDT |
7,823,077.5480 XRP |
0.5254 USDT |
0.5197 USDT |
0.5257 USDT |
0.5220 USDT |
| 2023-10-06 |
0.5230 USDT |
15,255,920.5355 XRP |
0.5227 USDT |
0.5167 USDT |
0.5297 USDT |
0.5261 USDT |
| 2023-10-05 |
0.5238 USDT |
21,514,507.7135 XRP |
0.5327 USDT |
0.5157 USDT |
0.5327 USDT |
0.5238 USDT |
| 2023-10-04 |
0.5317 USDT |
43,149,778.5865 XRP |
0.5390 USDT |
0.5191 USDT |
0.5426 USDT |
0.5332 USDT |
| 2023-10-03 |
0.5109 USDT |
18,772,658.5347 XRP |
0.5122 USDT |
0.5051 USDT |
0.5163 USDT |
0.5126 USDT |
| 2023-10-02 |
0.5192 USDT |
23,017,787.8801 XRP |
0.5241 USDT |
0.5064 USDT |
0.5265 USDT |
0.5158 USDT |
| 2023-10-01 |
0.5200 USDT |
15,050,236.8367 XRP |
0.5150 USDT |
0.5137 USDT |
0.5259 USDT |
0.5242 USDT |
| 2023-09-30 |
0.5170 USDT |
13,538,235.4383 XRP |
0.5214 USDT |
0.5135 USDT |
0.5216 USDT |
0.5157 USDT |
| 2023-09-29 |
0.5295 USDT |
47,807,722.3034 XRP |
0.5097 USDT |
0.5063 USDT |
0.5495 USDT |
0.5210 USDT |
| 2023-09-28 |
0.5026 USDT |
13,733,736.4356 XRP |
0.4993 USDT |
0.4953 USDT |
0.5100 USDT |
0.5087 USDT |
| 2023-09-27 |
0.5019 USDT |
13,743,609.4484 XRP |
0.5018 USDT |
0.4968 USDT |
0.5071 USDT |
0.5042 USDT |
| 2023-09-26 |
0.5019 USDT |
13,614,601.7482 XRP |
0.5056 USDT |
0.4961 USDT |
0.5074 USDT |
0.5015 USDT |
| 2023-09-25 |
0.4996 USDT |
16,025,471.2048 XRP |
0.5021 USDT |
0.4914 USDT |
0.5070 USDT |
0.5051 USDT |
| 2023-09-24 |
0.5083 USDT |
6,587,848.9115 XRP |
0.5076 USDT |
0.5035 USDT |
0.5116 USDT |
0.5069 USDT |
| 2023-09-23 |
0.5105 USDT |
7,152,297.7958 XRP |
0.5123 USDT |
0.5081 USDT |
0.5136 USDT |
0.5088 USDT |
| 2023-09-22 |
0.5112 USDT |
11,488,147.6773 XRP |
0.5072 USDT |
0.5036 USDT |
0.5170 USDT |
0.5123 USDT |
| 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 |