Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.9549 USDT |
48,709,428.7300 XRP |
0.9436 USDT |
0.9200 USDT |
0.9814 USDT |
0.9394 USDT |
| 2021-09-26 |
0.9314 USDT |
57,918,394.7226 XRP |
0.9398 USDT |
0.8916 USDT |
0.9567 USDT |
0.9356 USDT |
| 2021-09-25 |
0.9391 USDT |
43,790,506.7911 XRP |
0.9441 USDT |
0.9140 USDT |
0.9574 USDT |
0.9422 USDT |
| 2021-09-24 |
0.9366 USDT |
90,160,119.4105 XRP |
1.0017 USDT |
0.8861 USDT |
1.0028 USDT |
0.9530 USDT |
| 2021-09-23 |
0.9929 USDT |
67,399,441.5387 XRP |
1.0032 USDT |
0.9677 USDT |
1.0172 USDT |
0.9856 USDT |
| 2021-09-22 |
0.9495 USDT |
99,867,543.4991 XRP |
0.8742 USDT |
0.8681 USDT |
1.0096 USDT |
0.9992 USDT |
| 2021-09-21 |
0.9159 USDT |
132,596,185.7417 XRP |
0.9214 USDT |
0.8576 USDT |
0.9596 USDT |
0.8671 USDT |
| 2021-09-20 |
0.9508 USDT |
169,534,633.9906 XRP |
1.0482 USDT |
0.8731 USDT |
1.0494 USDT |
0.9328 USDT |
| 2021-09-19 |
1.0664 USDT |
39,791,530.0706 XRP |
1.0755 USDT |
1.0402 USDT |
1.0835 USDT |
1.0461 USDT |
| 2021-09-18 |
1.0794 USDT |
36,900,635.8770 XRP |
1.0661 USDT |
1.0563 USDT |
1.0946 USDT |
1.0721 USDT |
| 2021-09-17 |
1.0731 USDT |
53,285,379.4214 XRP |
1.0905 USDT |
1.0510 USDT |
1.1023 USDT |
1.0644 USDT |
| 2021-09-16 |
1.1035 USDT |
52,673,545.3627 XRP |
1.1210 USDT |
1.0658 USDT |
1.1300 USDT |
1.0845 USDT |
| 2021-09-15 |
1.1003 USDT |
46,265,711.5602 XRP |
1.0963 USDT |
1.0780 USDT |
1.1303 USDT |
1.1177 USDT |
| 2021-09-14 |
1.0760 USDT |
49,518,023.6605 XRP |
1.0646 USDT |
1.0555 USDT |
1.0983 USDT |
1.0956 USDT |
| 2021-09-13 |
1.0655 USDT |
79,346,266.2556 XRP |
1.1181 USDT |
1.0236 USDT |
1.1270 USDT |
1.0641 USDT |
| 2021-09-12 |
1.0920 USDT |
60,500,565.9439 XRP |
1.0789 USDT |
1.0576 USDT |
1.1190 USDT |
1.1066 USDT |
| 2021-09-11 |
1.0820 USDT |
58,716,097.6991 XRP |
1.0554 USDT |
1.0505 USDT |
1.1131 USDT |
1.0843 USDT |
| 2021-09-10 |
1.1175 USDT |
168,321,729.8335 XRP |
1.0869 USDT |
1.0298 USDT |
1.2484 USDT |
1.0503 USDT |
| 2021-09-09 |
1.1056 USDT |
126,843,144.2203 XRP |
1.0991 USDT |
1.0689 USDT |
1.1378 USDT |
1.1004 USDT |
| 2021-09-08 |
1.0920 USDT |
148,819,714.2750 XRP |
1.1300 USDT |
1.0113 USDT |
1.1478 USDT |
1.0876 USDT |
| 2021-09-07 |
1.1939 USDT |
208,635,639.8178 XRP |
1.3895 USDT |
0.9455 USDT |
1.3925 USDT |
1.1351 USDT |
| 2021-09-06 |
1.3629 USDT |
131,531,354.3742 XRP |
1.3074 USDT |
1.3064 USDT |
1.4168 USDT |
1.3918 USDT |
| 2021-09-05 |
1.2750 USDT |
63,706,046.8329 XRP |
1.2550 USDT |
1.2358 USDT |
1.3097 USDT |
1.2933 USDT |
| 2021-09-04 |
1.2680 USDT |
60,200,353.7438 XRP |
1.2911 USDT |
1.2349 USDT |
1.2972 USDT |
1.2556 USDT |
| 2021-09-03 |
1.2804 USDT |
108,642,611.6512 XRP |
1.2534 USDT |
1.2197 USDT |
1.3240 USDT |
1.2861 USDT |
| 2021-09-02 |
1.2582 USDT |
94,139,026.6195 XRP |
1.2367 USDT |
1.2186 USDT |
1.2958 USDT |
1.2731 USDT |
| 2021-09-01 |
1.1980 USDT |
87,986,032.4677 XRP |
1.1856 USDT |
1.1582 USDT |
1.2307 USDT |
1.2241 USDT |
| 2021-08-31 |
1.1651 USDT |
117,077,844.3819 XRP |
1.1003 USDT |
1.0872 USDT |
1.2452 USDT |
1.1592 USDT |
| 2021-08-30 |
1.1304 USDT |
53,035,502.3814 XRP |
1.1409 USDT |
1.1031 USDT |
1.1488 USDT |
1.1295 USDT |
| 2021-08-29 |
1.1418 USDT |
50,127,426.4826 XRP |
1.1462 USDT |
1.1105 USDT |
1.1690 USDT |
1.1625 USDT |
| 2021-08-28 |
1.1599 USDT |
62,809,004.4484 XRP |
1.1916 USDT |
1.1326 USDT |
1.1985 USDT |
1.1453 USDT |
| 2021-08-27 |
1.1106 USDT |
93,065,818.7466 XRP |
1.0713 USDT |
1.0500 USDT |
1.1720 USDT |
1.1697 USDT |
| 2021-08-26 |
1.1142 USDT |
113,458,054.7514 XRP |
1.1733 USDT |
1.0595 USDT |
1.1866 USDT |
1.0987 USDT |
| 2021-08-25 |
1.1529 USDT |
77,655,638.8956 XRP |
1.1356 USDT |
1.1080 USDT |
1.1779 USDT |
1.1568 USDT |
| 2021-08-24 |
1.1936 USDT |
103,246,633.6304 XRP |
1.2458 USDT |
1.1199 USDT |
1.2662 USDT |
1.1358 USDT |
| 2021-08-23 |
1.2539 USDT |
96,845,481.7219 XRP |
1.2253 USDT |
1.2033 USDT |
1.3057 USDT |
1.2435 USDT |
| 2021-08-22 |
1.2190 USDT |
58,459,293.0935 XRP |
1.2154 USDT |
1.1787 USDT |
1.2557 USDT |
1.2281 USDT |
| 2021-08-21 |
1.2432 USDT |
65,910,284.6950 XRP |
1.2629 USDT |
1.2021 USDT |
1.2830 USDT |
1.2331 USDT |
| 2021-08-20 |
1.2445 USDT |
113,454,891.1413 XRP |
1.2351 USDT |
1.1989 USDT |
1.2900 USDT |
1.2513 USDT |
| 2021-08-19 |
1.1525 USDT |
133,880,619.6647 XRP |
1.1429 USDT |
1.0902 USDT |
1.2283 USDT |
1.2060 USDT |
| 2021-08-18 |
1.1167 USDT |
168,937,827.8040 XRP |
1.0976 USDT |
1.0500 USDT |
1.1981 USDT |
1.1390 USDT |
| 2021-08-17 |
1.1673 USDT |
175,514,589.9390 XRP |
1.1855 USDT |
1.0939 USDT |
1.2235 USDT |
1.1011 USDT |
| 2021-08-16 |
1.2421 USDT |
157,274,387.4194 XRP |
1.2840 USDT |
1.1400 USDT |
1.3290 USDT |
1.1853 USDT |
| 2021-08-15 |
1.2884 USDT |
203,367,794.8555 XRP |
1.2799 USDT |
1.2228 USDT |
1.3500 USDT |
1.2914 USDT |
| 2021-08-14 |
1.1797 USDT |
229,762,863.6824 XRP |
1.0899 USDT |
1.0692 USDT |
1.3000 USDT |
1.2962 USDT |
| 2021-08-13 |
1.0223 USDT |
112,866,171.7446 XRP |
0.9662 USDT |
0.9470 USDT |
1.0747 USDT |
1.0703 USDT |
| 2021-08-12 |
0.9833 USDT |
135,721,632.7352 XRP |
1.0109 USDT |
0.9210 USDT |
1.0476 USDT |
0.9524 USDT |
| 2021-08-11 |
0.9539 USDT |
144,896,190.7162 XRP |
0.8512 USDT |
0.8485 USDT |
1.0911 USDT |
1.0030 USDT |
| 2021-08-10 |
0.8308 USDT |
65,520,788.4428 XRP |
0.8168 USDT |
0.8000 USDT |
0.8620 USDT |
0.8513 USDT |
| 2021-08-09 |
0.8036 USDT |
62,391,002.8589 XRP |
0.7790 USDT |
0.7597 USDT |
0.8281 USDT |
0.8195 USDT |