Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
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
2023-12-20 0.6155 USDT 27,393,505.4377 XRP 0.6044 USDT 0.6008 USDT 0.6263 USDT 0.6186 USDT
2023-12-19 0.6072 USDT 23,874,687.3327 XRP 0.6125 USDT 0.5972 USDT 0.6167 USDT 0.6051 USDT
2023-12-18 0.5977 USDT 31,560,071.5443 XRP 0.6104 USDT 0.5794 USDT 0.6136 USDT 0.6106 USDT
2023-12-17 0.6186 USDT 11,803,363.3498 XRP 0.6205 USDT 0.6123 USDT 0.6237 USDT 0.6192 USDT
2023-12-16 0.6204 USDT 11,470,705.0926 XRP 0.6155 USDT 0.6103 USDT 0.6257 USDT 0.6198 USDT
2023-12-15 0.6293 USDT 27,523,128.1968 XRP 0.6316 USDT 0.6155 USDT 0.6441 USDT 0.6236 USDT
2023-12-14 0.6261 USDT 30,247,164.0232 XRP 0.6275 USDT 0.6030 USDT 0.6378 USDT 0.6328 USDT
2023-12-13 0.6106 USDT 23,687,842.1111 XRP 0.6192 USDT 0.5931 USDT 0.6267 USDT 0.6254 USDT
2023-12-12 0.6184 USDT 21,139,604.8935 XRP 0.6186 USDT 0.6067 USDT 0.6262 USDT 0.6172 USDT
2023-12-11 0.6195 USDT 66,097,260.3070 XRP 0.6620 USDT 0.5779 USDT 0.6628 USDT 0.6172 USDT
2023-12-10 0.6607 USDT 16,891,703.4472 XRP 0.6585 USDT 0.6469 USDT 0.6714 USDT 0.6629 USDT
2023-12-09 0.6803 USDT 44,444,803.6211 XRP 0.6723 USDT 0.6627 USDT 0.7005 USDT 0.6705 USDT
2023-12-08 0.6539 USDT 37,783,495.4303 XRP 0.6435 USDT 0.6376 USDT 0.6724 USDT 0.6721 USDT
2023-12-07 0.6388 USDT 34,977,536.3384 XRP 0.6401 USDT 0.6211 USDT 0.6543 USDT 0.6423 USDT
2023-12-06 0.6265 USDT 41,572,142.4595 XRP 0.6210 USDT 0.6100 USDT 0.6416 USDT 0.6340 USDT
2023-12-05 0.6179 USDT 36,313,181.3256 XRP 0.6246 USDT 0.6074 USDT 0.6305 USDT 0.6228 USDT
2023-12-04 0.6207 USDT 52,444,519.9657 XRP 0.6231 USDT 0.5805 USDT 0.6437 USDT 0.6240 USDT
2023-12-03 0.6233 USDT 18,189,919.2833 XRP 0.6207 USDT 0.6168 USDT 0.6340 USDT 0.6238 USDT
2023-12-02 0.6163 USDT 15,042,989.5650 XRP 0.6124 USDT 0.6110 USDT 0.6229 USDT 0.6190 USDT
2023-12-01 0.6098 USDT 15,009,292.1258 XRP 0.6064 USDT 0.6033 USDT 0.6142 USDT 0.6124 USDT
2023-11-30 0.6032 USDT 19,220,326.8689 XRP 0.6090 USDT 0.5977 USDT 0.6097 USDT 0.6073 USDT
2023-11-29 0.6103 USDT 16,021,984.5727 XRP 0.6106 USDT 0.6037 USDT 0.6170 USDT 0.6076 USDT
2023-11-28 0.6051 USDT 17,931,962.1351 XRP 0.6037 USDT 0.5958 USDT 0.6139 USDT 0.6106 USDT
2023-11-27 0.6053 USDT 23,180,042.4772 XRP 0.6159 USDT 0.5936 USDT 0.6169 USDT 0.5996 USDT
2023-11-26 0.6231 USDT 26,708,527.6360 XRP 0.6226 USDT 0.6064 USDT 0.6376 USDT 0.6169 USDT
2023-11-25 0.6200 USDT 10,315,380.0875 XRP 0.6212 USDT 0.6155 USDT 0.6229 USDT 0.6213 USDT
2023-11-24 0.6208 USDT 22,633,705.2208 XRP 0.6208 USDT 0.6153 USDT 0.6261 USDT 0.6207 USDT
2023-11-23 0.6146 USDT 17,964,965.3568 XRP 0.6110 USDT 0.6061 USDT 0.6238 USDT 0.6195 USDT
2023-11-22 0.5984 USDT 26,890,168.6289 XRP 0.5785 USDT 0.5774 USDT 0.6162 USDT 0.6127 USDT