Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.4932 USDT |
49,515,903.7508 XRP |
0.5214 USDT |
0.4501 USDT |
0.5279 USDT |
0.4997 USDT |
| 2024-06-06 |
0.5240 USDT |
10,000,919.2229 XRP |
0.5259 USDT |
0.5163 USDT |
0.5281 USDT |
0.5218 USDT |
| 2024-06-05 |
0.5272 USDT |
12,565,862.2444 XRP |
0.5258 USDT |
0.5234 USDT |
0.5324 USDT |
0.5269 USDT |
| 2024-06-04 |
0.5238 USDT |
13,645,715.6118 XRP |
0.5197 USDT |
0.5182 USDT |
0.5303 USDT |
0.5256 USDT |
| 2024-06-03 |
0.5195 USDT |
8,707,922.0833 XRP |
0.5136 USDT |
0.5117 USDT |
0.5229 USDT |
0.5217 USDT |
| 2024-06-02 |
0.5152 USDT |
9,352,881.4845 XRP |
0.5186 USDT |
0.5081 USDT |
0.5209 USDT |
0.5143 USDT |
| 2024-06-01 |
0.5199 USDT |
6,048,524.2327 XRP |
0.5177 USDT |
0.5175 USDT |
0.5218 USDT |
0.5180 USDT |
| 2024-05-31 |
0.5188 USDT |
14,031,176.8041 XRP |
0.5187 USDT |
0.5118 USDT |
0.5258 USDT |
0.5166 USDT |
| 2024-05-30 |
0.5211 USDT |
14,076,769.0753 XRP |
0.5237 USDT |
0.5127 USDT |
0.5282 USDT |
0.5192 USDT |
| 2024-05-29 |
0.5285 USDT |
12,135,829.0648 XRP |
0.5288 USDT |
0.5209 USDT |
0.5332 USDT |
0.5253 USDT |
| 2024-05-28 |
0.5279 USDT |
14,904,934.9065 XRP |
0.5340 USDT |
0.5211 USDT |
0.5354 USDT |
0.5262 USDT |
| 2024-05-27 |
0.5327 USDT |
16,667,150.6366 XRP |
0.5282 USDT |
0.5236 USDT |
0.5408 USDT |
0.5357 USDT |
| 2024-05-26 |
0.5354 USDT |
8,251,851.9091 XRP |
0.5417 USDT |
0.5257 USDT |
0.5419 USDT |
0.5270 USDT |
| 2024-05-25 |
0.5372 USDT |
11,182,464.7164 XRP |
0.5360 USDT |
0.5320 USDT |
0.5426 USDT |
0.5419 USDT |
| 2024-05-24 |
0.5290 USDT |
19,925,056.8021 XRP |
0.5288 USDT |
0.5167 USDT |
0.5374 USDT |
0.5328 USDT |
| 2024-05-23 |
0.5237 USDT |
34,559,719.4956 XRP |
0.5269 USDT |
0.5007 USDT |
0.5487 USDT |
0.5283 USDT |
| 2024-05-22 |
0.5323 USDT |
17,146,085.5151 XRP |
0.5371 USDT |
0.5223 USDT |
0.5381 USDT |
0.5271 USDT |
| 2024-05-21 |
0.5425 USDT |
26,022,148.6574 XRP |
0.5378 USDT |
0.5331 USDT |
0.5575 USDT |
0.5418 USDT |
| 2024-05-20 |
0.5153 USDT |
10,855,934.7509 XRP |
0.5096 USDT |
0.5063 USDT |
0.5264 USDT |
0.5262 USDT |
| 2024-05-19 |
0.5150 USDT |
7,433,959.3461 XRP |
0.5215 USDT |
0.5071 USDT |
0.5235 USDT |
0.5087 USDT |
| 2024-05-18 |
0.5222 USDT |
7,364,026.3431 XRP |
0.5234 USDT |
0.5186 USDT |
0.5255 USDT |
0.5204 USDT |
| 2024-05-17 |
0.5215 USDT |
16,087,105.0453 XRP |
0.5157 USDT |
0.5135 USDT |
0.5292 USDT |
0.5242 USDT |
| 2024-05-16 |
0.5175 USDT |
17,584,100.0748 XRP |
0.5191 USDT |
0.5122 USDT |
0.5226 USDT |
0.5158 USDT |
| 2024-05-15 |
0.5073 USDT |
13,796,015.4858 XRP |
0.5002 USDT |
0.4965 USDT |
0.5195 USDT |
0.5187 USDT |
| 2024-05-14 |
0.5050 USDT |
14,642,449.2557 XRP |
0.5052 USDT |
0.4972 USDT |
0.5132 USDT |
0.4997 USDT |
| 2024-05-13 |
0.5015 USDT |
16,057,248.4167 XRP |
0.4993 USDT |
0.4866 USDT |
0.5120 USDT |
0.5052 USDT |
| 2024-05-12 |
0.5049 USDT |
5,334,445.9632 XRP |
0.5059 USDT |
0.4989 USDT |
0.5086 USDT |
0.4993 USDT |
| 2024-05-11 |
0.5057 USDT |
8,664,922.5646 XRP |
0.5021 USDT |
0.5005 USDT |
0.5077 USDT |
0.5057 USDT |
| 2024-05-10 |
0.5095 USDT |
13,024,372.2124 XRP |
0.5208 USDT |
0.4970 USDT |
0.5208 USDT |
0.5048 USDT |
| 2024-05-09 |
0.5163 USDT |
13,697,661.8383 XRP |
0.5174 USDT |
0.5087 USDT |
0.5238 USDT |
0.5190 USDT |
| 2024-05-08 |
0.5234 USDT |
13,767,086.3055 XRP |
0.5243 USDT |
0.5173 USDT |
0.5299 USDT |
0.5274 USDT |
| 2024-05-07 |
0.5384 USDT |
18,815,810.9074 XRP |
0.5401 USDT |
0.5312 USDT |
0.5443 USDT |
0.5369 USDT |
| 2024-05-06 |
0.5444 USDT |
34,639,467.3764 XRP |
0.5295 USDT |
0.5246 USDT |
0.5704 USDT |
0.5472 USDT |
| 2024-05-05 |
0.5291 USDT |
10,362,384.1978 XRP |
0.5301 USDT |
0.5240 USDT |
0.5334 USDT |
0.5289 USDT |
| 2024-05-04 |
0.5326 USDT |
14,235,468.3577 XRP |
0.5314 USDT |
0.5272 USDT |
0.5409 USDT |
0.5299 USDT |
| 2024-05-03 |
0.5221 USDT |
22,618,380.0037 XRP |
0.5180 USDT |
0.5146 USDT |
0.5342 USDT |
0.5331 USDT |
| 2024-05-02 |
0.5168 USDT |
19,238,417.8735 XRP |
0.5174 USDT |
0.5067 USDT |
0.5245 USDT |
0.5195 USDT |
| 2024-05-01 |
0.4990 USDT |
30,473,875.4050 XRP |
0.5006 USDT |
0.4781 USDT |
0.5213 USDT |
0.5185 USDT |
| 2024-04-30 |
0.5014 USDT |
27,826,983.7636 XRP |
0.5150 USDT |
0.4875 USDT |
0.5197 USDT |
0.5000 USDT |
| 2024-04-29 |
0.5083 USDT |
18,670,753.8670 XRP |
0.5103 USDT |
0.4987 USDT |
0.5175 USDT |
0.5138 USDT |
| 2024-04-28 |
0.5197 USDT |
11,328,136.3397 XRP |
0.5180 USDT |
0.5094 USDT |
0.5253 USDT |
0.5095 USDT |
| 2024-04-27 |
0.5160 USDT |
15,071,074.5680 XRP |
0.5261 USDT |
0.5075 USDT |
0.5265 USDT |
0.5175 USDT |
| 2024-04-26 |
0.5250 USDT |
23,000,430.6228 XRP |
0.5253 USDT |
0.5144 USDT |
0.5360 USDT |
0.5247 USDT |
| 2024-04-25 |
0.5239 USDT |
25,959,375.1931 XRP |
0.5273 USDT |
0.5136 USDT |
0.5326 USDT |
0.5310 USDT |
| 2024-04-24 |
0.5362 USDT |
34,942,589.8694 XRP |
0.5445 USDT |
0.5245 USDT |
0.5518 USDT |
0.5317 USDT |
| 2024-04-23 |
0.5487 USDT |
26,891,888.8831 XRP |
0.5561 USDT |
0.5416 USDT |
0.5575 USDT |
0.5450 USDT |
| 2024-04-22 |
0.5390 USDT |
27,027,844.5235 XRP |
0.5246 USDT |
0.5223 USDT |
0.5536 USDT |
0.5509 USDT |
| 2024-04-21 |
0.5271 USDT |
17,577,132.3486 XRP |
0.5287 USDT |
0.5183 USDT |
0.5366 USDT |
0.5260 USDT |
| 2024-04-20 |
0.5172 USDT |
22,605,894.6719 XRP |
0.5028 USDT |
0.4981 USDT |
0.5299 USDT |
0.5266 USDT |
| 2024-04-19 |
0.4956 USDT |
35,345,008.8800 XRP |
0.5025 USDT |
0.4666 USDT |
0.5107 USDT |
0.5095 USDT |