Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-02 |
0.6923 USDT |
36,132,596.5538 XRP |
0.7066 USDT |
0.6759 USDT |
0.7080 USDT |
0.6839 USDT |
| 2023-08-01 |
0.6899 USDT |
38,037,824.6147 XRP |
0.6976 USDT |
0.6701 USDT |
0.7056 USDT |
0.7034 USDT |
| 2023-07-31 |
0.7051 USDT |
20,725,862.5045 XRP |
0.7047 USDT |
0.6923 USDT |
0.7204 USDT |
0.7114 USDT |
| 2023-07-30 |
0.7128 USDT |
42,175,798.7051 XRP |
0.7122 USDT |
0.6835 USDT |
0.7356 USDT |
0.7045 USDT |
| 2023-07-29 |
0.7111 USDT |
14,256,485.2351 XRP |
0.7120 USDT |
0.7043 USDT |
0.7153 USDT |
0.7122 USDT |
| 2023-07-28 |
0.7120 USDT |
25,590,529.1394 XRP |
0.7139 USDT |
0.7024 USDT |
0.7190 USDT |
0.7127 USDT |
| 2023-07-27 |
0.7173 USDT |
36,943,733.2478 XRP |
0.7162 USDT |
0.7070 USDT |
0.7329 USDT |
0.7130 USDT |
| 2023-07-26 |
0.7111 USDT |
60,497,775.0342 XRP |
0.7090 USDT |
0.6927 USDT |
0.7315 USDT |
0.7153 USDT |
| 2023-07-25 |
0.6965 USDT |
62,470,735.3824 XRP |
0.7022 USDT |
0.6744 USDT |
0.7162 USDT |
0.7103 USDT |
| 2023-07-24 |
0.7044 USDT |
77,417,633.5444 XRP |
0.7384 USDT |
0.6815 USDT |
0.7427 USDT |
0.7026 USDT |
| 2023-07-23 |
0.7348 USDT |
44,956,868.2963 XRP |
0.7330 USDT |
0.7142 USDT |
0.7519 USDT |
0.7409 USDT |
| 2023-07-22 |
0.7617 USDT |
47,140,031.6815 XRP |
0.7713 USDT |
0.7291 USDT |
0.7798 USDT |
0.7527 USDT |
| 2023-07-21 |
0.7809 USDT |
47,581,966.3538 XRP |
0.7943 USDT |
0.7595 USDT |
0.7988 USDT |
0.7820 USDT |
| 2023-07-20 |
0.8094 USDT |
89,589,969.6793 XRP |
0.8197 USDT |
0.7713 USDT |
0.8489 USDT |
0.7976 USDT |
| 2023-07-19 |
0.8062 USDT |
140,063,849.6420 XRP |
0.7783 USDT |
0.7699 USDT |
0.8530 USDT |
0.8221 USDT |
| 2023-07-18 |
0.7521 USDT |
72,412,488.3993 XRP |
0.7374 USDT |
0.7309 USDT |
0.7718 USDT |
0.7612 USDT |
| 2023-07-17 |
0.7377 USDT |
72,706,549.2605 XRP |
0.7469 USDT |
0.7122 USDT |
0.7661 USDT |
0.7385 USDT |
| 2023-07-16 |
0.7501 USDT |
114,177,203.0439 XRP |
0.7146 USDT |
0.7025 USDT |
0.7900 USDT |
0.7554 USDT |
| 2023-07-15 |
0.7168 USDT |
81,740,961.5969 XRP |
0.7179 USDT |
0.6921 USDT |
0.7362 USDT |
0.7243 USDT |
| 2023-07-14 |
0.7454 USDT |
241,409,331.5548 XRP |
0.8151 USDT |
0.6663 USDT |
0.8250 USDT |
0.7153 USDT |
| 2023-07-13 |
0.6705 USDT |
254,098,867.2455 XRP |
0.4710 USDT |
0.4695 USDT |
0.9369 USDT |
0.7865 USDT |
| 2023-07-12 |
0.4721 USDT |
27,563,220.6761 XRP |
0.4753 USDT |
0.4649 USDT |
0.4772 USDT |
0.4685 USDT |
| 2023-07-11 |
0.4743 USDT |
30,539,955.6517 XRP |
0.4779 USDT |
0.4698 USDT |
0.4804 USDT |
0.4725 USDT |
| 2023-07-10 |
0.4713 USDT |
52,819,990.8885 XRP |
0.4681 USDT |
0.4621 USDT |
0.4800 USDT |
0.4779 USDT |
| 2023-07-09 |
0.4697 USDT |
20,181,742.4305 XRP |
0.4705 USDT |
0.4663 USDT |
0.4717 USDT |
0.4689 USDT |
| 2023-07-08 |
0.4692 USDT |
28,916,667.3362 XRP |
0.4686 USDT |
0.4650 USDT |
0.4747 USDT |
0.4698 USDT |
| 2023-07-07 |
0.4658 USDT |
36,801,236.1532 XRP |
0.4621 USDT |
0.4575 USDT |
0.4707 USDT |
0.4674 USDT |
| 2023-07-06 |
0.4721 USDT |
46,081,170.8950 XRP |
0.4776 USDT |
0.4612 USDT |
0.4840 USDT |
0.4693 USDT |
| 2023-07-05 |
0.4799 USDT |
58,253,998.7058 XRP |
0.4871 USDT |
0.4691 USDT |
0.4915 USDT |
0.4781 USDT |
| 2023-07-04 |
0.4882 USDT |
52,233,068.2401 XRP |
0.4890 USDT |
0.4816 USDT |
0.4935 USDT |
0.4893 USDT |
| 2023-07-03 |
0.4844 USDT |
46,803,275.1939 XRP |
0.4845 USDT |
0.4785 USDT |
0.4913 USDT |
0.4887 USDT |
| 2023-07-02 |
0.4838 USDT |
57,629,499.6128 XRP |
0.4732 USDT |
0.4696 USDT |
0.4960 USDT |
0.4836 USDT |
| 2023-07-01 |
0.4700 USDT |
37,508,515.5056 XRP |
0.4731 USDT |
0.4643 USDT |
0.4760 USDT |
0.4744 USDT |
| 2023-06-30 |
0.4711 USDT |
90,575,309.6981 XRP |
0.4747 USDT |
0.4489 USDT |
0.4826 USDT |
0.4766 USDT |
| 2023-06-29 |
0.4698 USDT |
36,056,848.6756 XRP |
0.4646 USDT |
0.4612 USDT |
0.4770 USDT |
0.4751 USDT |
| 2023-06-28 |
0.4746 USDT |
44,463,772.4707 XRP |
0.4838 USDT |
0.4655 USDT |
0.4844 USDT |
0.4715 USDT |
| 2023-06-27 |
0.4805 USDT |
36,248,900.0921 XRP |
0.4790 USDT |
0.4759 USDT |
0.4851 USDT |
0.4828 USDT |
| 2023-06-26 |
0.4817 USDT |
65,546,812.9750 XRP |
0.4902 USDT |
0.4700 USDT |
0.4919 USDT |
0.4767 USDT |
| 2023-06-25 |
0.4897 USDT |
39,080,567.8437 XRP |
0.4865 USDT |
0.4829 USDT |
0.4978 USDT |
0.4908 USDT |
| 2023-06-24 |
0.4876 USDT |
47,818,880.7210 XRP |
0.4961 USDT |
0.4759 USDT |
0.4961 USDT |
0.4875 USDT |
| 2023-06-23 |
0.4951 USDT |
58,972,533.0511 XRP |
0.4937 USDT |
0.4840 USDT |
0.5022 USDT |
0.4953 USDT |
| 2023-06-22 |
0.5043 USDT |
90,905,173.6100 XRP |
0.5000 USDT |
0.4814 USDT |
0.5272 USDT |
0.4973 USDT |
| 2023-06-21 |
0.4965 USDT |
75,158,975.1014 XRP |
0.4928 USDT |
0.4893 USDT |
0.5034 USDT |
0.4943 USDT |
| 2023-06-20 |
0.4852 USDT |
56,240,535.0362 XRP |
0.4937 USDT |
0.4716 USDT |
0.4967 USDT |
0.4909 USDT |
| 2023-06-19 |
0.4907 USDT |
40,631,487.8281 XRP |
0.4868 USDT |
0.4812 USDT |
0.4983 USDT |
0.4934 USDT |
| 2023-06-18 |
0.4875 USDT |
44,030,784.7823 XRP |
0.4795 USDT |
0.4741 USDT |
0.4975 USDT |
0.4870 USDT |
| 2023-06-17 |
0.4789 USDT |
32,984,542.2032 XRP |
0.4757 USDT |
0.4696 USDT |
0.4871 USDT |
0.4809 USDT |
| 2023-06-16 |
0.4697 USDT |
59,976,767.2135 XRP |
0.4802 USDT |
0.4557 USDT |
0.4832 USDT |
0.4699 USDT |
| 2023-06-15 |
0.4777 USDT |
71,318,646.0839 XRP |
0.4802 USDT |
0.4667 USDT |
0.4857 USDT |
0.4811 USDT |
| 2023-06-14 |
0.4979 USDT |
101,735,034.2484 XRP |
0.5192 USDT |
0.4567 USDT |
0.5203 USDT |
0.4695 USDT |