Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-13 |
0.5323 USDT |
156,377,282.9322 XRP |
0.5250 USDT |
0.5052 USDT |
0.5658 USDT |
0.5205 USDT |
| 2023-06-12 |
0.5175 USDT |
62,720,210.6143 XRP |
0.5209 USDT |
0.5085 USDT |
0.5280 USDT |
0.5251 USDT |
| 2023-06-11 |
0.5127 USDT |
58,084,086.2733 XRP |
0.5067 USDT |
0.5026 USDT |
0.5294 USDT |
0.5209 USDT |
| 2023-06-10 |
0.5001 USDT |
136,049,288.6658 XRP |
0.5380 USDT |
0.4726 USDT |
0.5388 USDT |
0.5030 USDT |
| 2023-06-09 |
0.5309 USDT |
82,324,154.2463 XRP |
0.5237 USDT |
0.5200 USDT |
0.5419 USDT |
0.5371 USDT |
| 2023-06-08 |
0.5209 USDT |
62,554,286.4653 XRP |
0.5183 USDT |
0.5156 USDT |
0.5279 USDT |
0.5247 USDT |
| 2023-06-07 |
0.5235 USDT |
95,030,252.4674 XRP |
0.5299 USDT |
0.5070 USDT |
0.5382 USDT |
0.5152 USDT |
| 2023-06-06 |
0.5111 USDT |
84,975,385.3021 XRP |
0.5090 USDT |
0.4958 USDT |
0.5325 USDT |
0.5278 USDT |
| 2023-06-05 |
0.5142 USDT |
126,477,454.0169 XRP |
0.5358 USDT |
0.4855 USDT |
0.5431 USDT |
0.5038 USDT |
| 2023-06-04 |
0.5291 USDT |
48,512,976.4923 XRP |
0.5188 USDT |
0.5152 USDT |
0.5376 USDT |
0.5349 USDT |
| 2023-06-03 |
0.5225 USDT |
39,985,040.0282 XRP |
0.5244 USDT |
0.5143 USDT |
0.5334 USDT |
0.5202 USDT |
| 2023-06-02 |
0.5151 USDT |
62,672,506.5766 XRP |
0.5064 USDT |
0.5035 USDT |
0.5254 USDT |
0.5217 USDT |
| 2023-06-01 |
0.5065 USDT |
51,726,407.2832 XRP |
0.5168 USDT |
0.5015 USDT |
0.5168 USDT |
0.5082 USDT |
| 2023-05-31 |
0.5140 USDT |
73,825,616.1917 XRP |
0.5206 USDT |
0.5009 USDT |
0.5278 USDT |
0.5141 USDT |
| 2023-05-30 |
0.5060 USDT |
101,389,358.0568 XRP |
0.4945 USDT |
0.4895 USDT |
0.5253 USDT |
0.5250 USDT |
| 2023-05-29 |
0.4837 USDT |
59,786,066.5888 XRP |
0.4821 USDT |
0.4760 USDT |
0.4947 USDT |
0.4916 USDT |
| 2023-05-28 |
0.4748 USDT |
26,789,840.4884 XRP |
0.4716 USDT |
0.4698 USDT |
0.4865 USDT |
0.4850 USDT |
| 2023-05-27 |
0.4710 USDT |
40,593,067.2845 XRP |
0.4685 USDT |
0.4649 USDT |
0.4793 USDT |
0.4721 USDT |
| 2023-05-26 |
0.4637 USDT |
47,601,918.6459 XRP |
0.4539 USDT |
0.4525 USDT |
0.4696 USDT |
0.4687 USDT |
| 2023-05-25 |
0.4498 USDT |
26,759,033.1015 XRP |
0.4530 USDT |
0.4432 USDT |
0.4549 USDT |
0.4525 USDT |
| 2023-05-24 |
0.4543 USDT |
33,442,787.0623 XRP |
0.4651 USDT |
0.4447 USDT |
0.4651 USDT |
0.4536 USDT |
| 2023-05-23 |
0.4624 USDT |
27,146,342.0942 XRP |
0.4617 USDT |
0.4586 USDT |
0.4678 USDT |
0.4638 USDT |
| 2023-05-22 |
0.4586 USDT |
30,004,362.8298 XRP |
0.4575 USDT |
0.4490 USDT |
0.4673 USDT |
0.4608 USDT |
| 2023-05-21 |
0.4628 USDT |
25,724,335.6024 XRP |
0.4685 USDT |
0.4548 USDT |
0.4705 USDT |
0.4588 USDT |
| 2023-05-20 |
0.4658 USDT |
16,049,939.7195 XRP |
0.4674 USDT |
0.4617 USDT |
0.4693 USDT |
0.4671 USDT |
| 2023-05-19 |
0.4657 USDT |
35,813,488.0809 XRP |
0.4597 USDT |
0.4573 USDT |
0.4755 USDT |
0.4661 USDT |
| 2023-05-18 |
0.4579 USDT |
63,651,153.2818 XRP |
0.4485 USDT |
0.4430 USDT |
0.4730 USDT |
0.4611 USDT |
| 2023-05-17 |
0.4480 USDT |
63,143,949.3362 XRP |
0.4427 USDT |
0.4375 USDT |
0.4615 USDT |
0.4470 USDT |
| 2023-05-16 |
0.4267 USDT |
34,471,733.8546 XRP |
0.4271 USDT |
0.4182 USDT |
0.4383 USDT |
0.4366 USDT |
| 2023-05-15 |
0.4265 USDT |
19,544,078.3187 XRP |
0.4252 USDT |
0.4215 USDT |
0.4303 USDT |
0.4288 USDT |
| 2023-05-14 |
0.4261 USDT |
16,203,411.9175 XRP |
0.4240 USDT |
0.4209 USDT |
0.4317 USDT |
0.4253 USDT |
| 2023-05-13 |
0.4259 USDT |
13,330,326.1074 XRP |
0.4305 USDT |
0.4229 USDT |
0.4305 USDT |
0.4249 USDT |
| 2023-05-12 |
0.4271 USDT |
47,229,204.9650 XRP |
0.4206 USDT |
0.4158 USDT |
0.4444 USDT |
0.4305 USDT |
| 2023-05-11 |
0.4213 USDT |
37,255,046.9166 XRP |
0.4300 USDT |
0.4114 USDT |
0.4304 USDT |
0.4199 USDT |
| 2023-05-10 |
0.4262 USDT |
56,141,034.1151 XRP |
0.4288 USDT |
0.4115 USDT |
0.4338 USDT |
0.4287 USDT |
| 2023-05-09 |
0.4246 USDT |
31,981,927.8170 XRP |
0.4281 USDT |
0.4204 USDT |
0.4289 USDT |
0.4273 USDT |
| 2023-05-08 |
0.4301 USDT |
61,789,665.5287 XRP |
0.4489 USDT |
0.4100 USDT |
0.4511 USDT |
0.4222 USDT |
| 2023-05-07 |
0.4573 USDT |
14,885,548.7615 XRP |
0.4583 USDT |
0.4533 USDT |
0.4603 USDT |
0.4543 USDT |
| 2023-05-06 |
0.4590 USDT |
26,631,160.9955 XRP |
0.4669 USDT |
0.4514 USDT |
0.4694 USDT |
0.4576 USDT |
| 2023-05-05 |
0.4630 USDT |
37,738,466.2456 XRP |
0.4609 USDT |
0.4545 USDT |
0.4708 USDT |
0.4671 USDT |
| 2023-05-04 |
0.4592 USDT |
25,839,490.6435 XRP |
0.4633 USDT |
0.4547 USDT |
0.4650 USDT |
0.4596 USDT |
| 2023-05-03 |
0.4567 USDT |
41,257,534.9187 XRP |
0.4644 USDT |
0.4500 USDT |
0.4649 USDT |
0.4608 USDT |
| 2023-05-02 |
0.4624 USDT |
25,778,316.5775 XRP |
0.4649 USDT |
0.4576 USDT |
0.4662 USDT |
0.4651 USDT |
| 2023-05-01 |
0.4624 USDT |
37,191,758.1222 XRP |
0.4704 USDT |
0.4544 USDT |
0.4724 USDT |
0.4630 USDT |
| 2023-04-30 |
0.4754 USDT |
25,390,244.3845 XRP |
0.4780 USDT |
0.4678 USDT |
0.4818 USDT |
0.4736 USDT |
| 2023-04-29 |
0.4794 USDT |
23,648,414.7403 XRP |
0.4796 USDT |
0.4710 USDT |
0.4869 USDT |
0.4790 USDT |
| 2023-04-28 |
0.4731 USDT |
40,419,314.1349 XRP |
0.4666 USDT |
0.4636 USDT |
0.4833 USDT |
0.4792 USDT |
| 2023-04-27 |
0.4624 USDT |
34,746,573.7341 XRP |
0.4617 USDT |
0.4554 USDT |
0.4699 USDT |
0.4682 USDT |
| 2023-04-26 |
0.4624 USDT |
72,884,145.6173 XRP |
0.4696 USDT |
0.4320 USDT |
0.4831 USDT |
0.4616 USDT |
| 2023-04-25 |
0.4601 USDT |
37,307,951.9282 XRP |
0.4609 USDT |
0.4506 USDT |
0.4720 USDT |
0.4701 USDT |