Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
2024-02-08 0.5144 USDT 22,399,681.6655 XRP 0.5138 USDT 0.5102 USDT 0.5191 USDT 0.5158 USDT
2024-02-07 0.5061 USDT 23,418,212.3978 XRP 0.5050 USDT 0.4994 USDT 0.5165 USDT 0.5123 USDT
2024-02-06 0.5045 USDT 20,607,188.7347 XRP 0.5067 USDT 0.4982 USDT 0.5111 USDT 0.5056 USDT
2024-02-05 0.5059 USDT 17,842,277.6179 XRP 0.5031 USDT 0.4969 USDT 0.5142 USDT 0.5078 USDT
2024-02-04 0.5127 USDT 9,849,067.4890 XRP 0.5187 USDT 0.5077 USDT 0.5191 USDT 0.5083 USDT
2024-02-03 0.5185 USDT 18,808,838.9655 XRP 0.5104 USDT 0.5060 USDT 0.5269 USDT 0.5188 USDT
2024-02-02 0.5040 USDT 20,348,384.7579 XRP 0.5059 USDT 0.4988 USDT 0.5083 USDT 0.5067 USDT
2024-02-01 0.4987 USDT 30,014,765.7391 XRP 0.5032 USDT 0.4901 USDT 0.5107 USDT 0.5062 USDT
2024-01-31 0.5050 USDT 39,163,831.7458 XRP 0.5107 USDT 0.4850 USDT 0.5144 USDT 0.5034 USDT
2024-01-30 0.5272 USDT 28,268,140.5812 XRP 0.5351 USDT 0.5106 USDT 0.5392 USDT 0.5122 USDT
2024-01-29 0.5281 USDT 19,309,864.4977 XRP 0.5241 USDT 0.5192 USDT 0.5383 USDT 0.5371 USDT
2024-01-28 0.5295 USDT 15,133,861.5578 XRP 0.5304 USDT 0.5211 USDT 0.5354 USDT 0.5226 USDT
2024-01-27 0.5302 USDT 10,492,919.8799 XRP 0.5322 USDT 0.5262 USDT 0.5349 USDT 0.5300 USDT
2024-01-26 0.5219 USDT 22,479,126.8059 XRP 0.5136 USDT 0.5086 USDT 0.5366 USDT 0.5340 USDT
2024-01-25 0.5116 USDT 15,636,074.2983 XRP 0.5182 USDT 0.5039 USDT 0.5183 USDT 0.5136 USDT
2024-01-24 0.5150 USDT 17,466,015.2385 XRP 0.5183 USDT 0.5112 USDT 0.5193 USDT 0.5153 USDT
2024-01-23 0.5121 USDT 32,694,902.1966 XRP 0.5275 USDT 0.4961 USDT 0.5317 USDT 0.5093 USDT
2024-01-22 0.5340 USDT 24,826,781.8490 XRP 0.5463 USDT 0.5171 USDT 0.5496 USDT 0.5239 USDT
2024-01-21 0.5524 USDT 10,084,268.0916 XRP 0.5534 USDT 0.5489 USDT 0.5553 USDT 0.5504 USDT
2024-01-20 0.5471 USDT 19,509,768.6013 XRP 0.5442 USDT 0.5391 USDT 0.5525 USDT 0.5497 USDT
2024-01-19 0.5417 USDT 43,709,002.0359 XRP 0.5520 USDT 0.5217 USDT 0.5538 USDT 0.5444 USDT
2024-01-18 0.5577 USDT 33,274,641.4566 XRP 0.5685 USDT 0.5428 USDT 0.5690 USDT 0.5524 USDT
2024-01-17 0.5702 USDT 20,703,057.5699 XRP 0.5759 USDT 0.5613 USDT 0.5763 USDT 0.5718 USDT
2024-01-16 0.5746 USDT 17,393,400.7260 XRP 0.5756 USDT 0.5661 USDT 0.5797 USDT 0.5787 USDT
2024-01-15 0.5789 USDT 18,871,218.9443 XRP 0.5765 USDT 0.5688 USDT 0.5894 USDT 0.5788 USDT
2024-01-14 0.5804 USDT 19,310,210.8129 XRP 0.5747 USDT 0.5716 USDT 0.5932 USDT 0.5798 USDT
2024-01-13 0.5733 USDT 13,725,072.4148 XRP 0.5699 USDT 0.5631 USDT 0.5775 USDT 0.5753 USDT
2024-01-12 0.5888 USDT 29,795,728.4418 XRP 0.6019 USDT 0.5658 USDT 0.6035 USDT 0.5806 USDT
2024-01-11 0.6041 USDT 43,181,262.0276 XRP 0.6007 USDT 0.5857 USDT 0.6242 USDT 0.5993 USDT
2024-01-10 0.5685 USDT 64,572,198.6633 XRP 0.5669 USDT 0.5487 USDT 0.5948 USDT 0.5854 USDT
2024-01-09 0.5678 USDT 50,871,389.3096 XRP 0.5775 USDT 0.5520 USDT 0.5793 USDT 0.5700 USDT
2024-01-08 0.5664 USDT 53,551,340.0069 XRP 0.5515 USDT 0.5441 USDT 0.5820 USDT 0.5789 USDT
2024-01-07 0.5648 USDT 14,134,962.7323 XRP 0.5681 USDT 0.5503 USDT 0.5729 USDT 0.5544 USDT
2024-01-06 0.5679 USDT 13,374,987.6743 XRP 0.5758 USDT 0.5568 USDT 0.5758 USDT 0.5672 USDT
2024-01-05 0.5693 USDT 43,145,881.9892 XRP 0.5873 USDT 0.5525 USDT 0.5885 USDT 0.5708 USDT
2024-01-04 0.5827 USDT 34,051,634.7214 XRP 0.5823 USDT 0.5695 USDT 0.5937 USDT 0.5859 USDT
2024-01-03 0.5688 USDT 115,378,687.5370 XRP 0.6243 USDT 0.4633 USDT 0.6394 USDT 0.5813 USDT
2024-01-02 0.6297 USDT 29,299,887.3346 XRP 0.6294 USDT 0.6217 USDT 0.6402 USDT 0.6259 USDT
2024-01-01 0.6207 USDT 12,688,163.6699 XRP 0.6153 USDT 0.6085 USDT 0.6308 USDT 0.6293 USDT
2023-12-31 0.6205 USDT 12,816,253.1719 XRP 0.6206 USDT 0.6062 USDT 0.6286 USDT 0.6127 USDT
2023-12-30 0.6228 USDT 11,458,987.0109 XRP 0.6229 USDT 0.6157 USDT 0.6297 USDT 0.6234 USDT
2023-12-29 0.6267 USDT 21,611,731.8017 XRP 0.6347 USDT 0.6157 USDT 0.6363 USDT 0.6224 USDT
2023-12-28 0.6387 USDT 35,654,018.4431 XRP 0.6342 USDT 0.6247 USDT 0.6577 USDT 0.6348 USDT
2023-12-27 0.6286 USDT 25,314,837.8776 XRP 0.6220 USDT 0.6128 USDT 0.6420 USDT 0.6405 USDT
2023-12-26 0.6228 USDT 41,979,640.9217 XRP 0.6461 USDT 0.5972 USDT 0.6466 USDT 0.6202 USDT
2023-12-25 0.6346 USDT 37,016,809.9734 XRP 0.6120 USDT 0.6081 USDT 0.6492 USDT 0.6457 USDT
2023-12-24 0.6174 USDT 25,915,672.6110 XRP 0.6195 USDT 0.6040 USDT 0.6298 USDT 0.6087 USDT
2023-12-23 0.6175 USDT 13,015,671.9966 XRP 0.6245 USDT 0.6105 USDT 0.6249 USDT 0.6196 USDT
2023-12-22 0.6210 USDT 18,884,340.1360 XRP 0.6240 USDT 0.6154 USDT 0.6319 USDT 0.6209 USDT
2023-12-21 0.6165 USDT 18,456,880.9586 XRP 0.6171 USDT 0.6104 USDT 0.6250 USDT 0.6223 USDT