Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-24 |
0.4633 USDT |
61,980,790.0679 XRP |
0.4647 USDT |
0.4469 USDT |
0.4855 USDT |
0.4606 USDT |
| 2023-04-23 |
0.4631 USDT |
31,711,397.8074 XRP |
0.4720 USDT |
0.4526 USDT |
0.4720 USDT |
0.4648 USDT |
| 2023-04-22 |
0.4615 USDT |
33,871,066.0384 XRP |
0.4490 USDT |
0.4456 USDT |
0.4759 USDT |
0.4704 USDT |
| 2023-04-21 |
0.4746 USDT |
131,566,674.8307 XRP |
0.4752 USDT |
0.4661 USDT |
0.4792 USDT |
0.4679 USDT |
| 2023-04-20 |
0.4805 USDT |
69,930,294.8191 XRP |
0.4912 USDT |
0.4630 USDT |
0.4991 USDT |
0.4692 USDT |
| 2023-04-19 |
0.4996 USDT |
97,301,992.9581 XRP |
0.5325 USDT |
0.4626 USDT |
0.5374 USDT |
0.4919 USDT |
| 2023-04-18 |
0.5176 USDT |
37,007,025.0069 XRP |
0.5108 USDT |
0.5091 USDT |
0.5264 USDT |
0.5218 USDT |
| 2023-04-17 |
0.5121 USDT |
39,537,415.1175 XRP |
0.5207 USDT |
0.5064 USDT |
0.5209 USDT |
0.5120 USDT |
| 2023-04-16 |
0.5199 USDT |
26,987,211.8680 XRP |
0.5193 USDT |
0.5154 USDT |
0.5243 USDT |
0.5225 USDT |
| 2023-04-15 |
0.5205 USDT |
28,769,619.7259 XRP |
0.5226 USDT |
0.5167 USDT |
0.5261 USDT |
0.5175 USDT |
| 2023-04-14 |
0.5254 USDT |
73,945,669.7629 XRP |
0.5124 USDT |
0.5112 USDT |
0.5465 USDT |
0.5259 USDT |
| 2023-04-13 |
0.5091 USDT |
46,814,543.4205 XRP |
0.5048 USDT |
0.5015 USDT |
0.5156 USDT |
0.5124 USDT |
| 2023-04-12 |
0.5054 USDT |
50,458,316.8905 XRP |
0.5166 USDT |
0.4979 USDT |
0.5178 USDT |
0.5041 USDT |
| 2023-04-11 |
0.5187 USDT |
59,772,471.0414 XRP |
0.5176 USDT |
0.5109 USDT |
0.5286 USDT |
0.5170 USDT |
| 2023-04-10 |
0.5055 USDT |
26,359,262.5446 XRP |
0.5054 USDT |
0.5000 USDT |
0.5128 USDT |
0.5128 USDT |
| 2023-04-09 |
0.5041 USDT |
29,012,949.6707 XRP |
0.5048 USDT |
0.4975 USDT |
0.5092 USDT |
0.5076 USDT |
| 2023-04-08 |
0.5084 USDT |
30,786,964.1373 XRP |
0.5127 USDT |
0.5020 USDT |
0.5131 USDT |
0.5050 USDT |
| 2023-04-07 |
0.5079 USDT |
66,664,620.4583 XRP |
0.5030 USDT |
0.4972 USDT |
0.5154 USDT |
0.5131 USDT |
| 2023-04-06 |
0.5020 USDT |
66,976,062.3015 XRP |
0.5056 USDT |
0.4913 USDT |
0.5097 USDT |
0.5023 USDT |
| 2023-04-05 |
0.5098 USDT |
77,046,985.6593 XRP |
0.5027 USDT |
0.4987 USDT |
0.5270 USDT |
0.5057 USDT |
| 2023-04-04 |
0.4992 USDT |
80,721,791.5588 XRP |
0.4960 USDT |
0.4871 USDT |
0.5079 USDT |
0.5029 USDT |
| 2023-04-03 |
0.5127 USDT |
32,993,496.8638 XRP |
0.5180 USDT |
0.5028 USDT |
0.5248 USDT |
0.5163 USDT |
| 2023-04-02 |
0.5175 USDT |
92,950,057.8858 XRP |
0.5095 USDT |
0.5014 USDT |
0.5289 USDT |
0.5185 USDT |
| 2023-04-01 |
0.5160 USDT |
115,781,869.3397 XRP |
0.5376 USDT |
0.4969 USDT |
0.5389 USDT |
0.5094 USDT |
| 2023-03-31 |
0.5356 USDT |
119,191,995.3953 XRP |
0.5318 USDT |
0.5266 USDT |
0.5489 USDT |
0.5412 USDT |
| 2023-03-30 |
0.5367 USDT |
148,160,289.2861 XRP |
0.5423 USDT |
0.5162 USDT |
0.5578 USDT |
0.5353 USDT |
| 2023-03-29 |
0.5487 USDT |
231,488,845.1289 XRP |
0.5145 USDT |
0.5137 USDT |
0.5850 USDT |
0.5454 USDT |
| 2023-03-28 |
0.5009 USDT |
169,158,820.7745 XRP |
0.4789 USDT |
0.4650 USDT |
0.5336 USDT |
0.5203 USDT |
| 2023-03-27 |
0.4669 USDT |
110,132,349.8225 XRP |
0.4479 USDT |
0.4425 USDT |
0.4887 USDT |
0.4770 USDT |
| 2023-03-26 |
0.4514 USDT |
43,038,450.2934 XRP |
0.4428 USDT |
0.4404 USDT |
0.4631 USDT |
0.4449 USDT |
| 2023-03-25 |
0.4486 USDT |
84,323,403.9058 XRP |
0.4258 USDT |
0.4222 USDT |
0.4646 USDT |
0.4478 USDT |
| 2023-03-24 |
0.4279 USDT |
54,351,769.3816 XRP |
0.4438 USDT |
0.4143 USDT |
0.4441 USDT |
0.4257 USDT |
| 2023-03-23 |
0.4389 USDT |
105,547,154.0726 XRP |
0.4212 USDT |
0.4116 USDT |
0.4554 USDT |
0.4450 USDT |
| 2023-03-22 |
0.4435 USDT |
179,897,487.8732 XRP |
0.4694 USDT |
0.4079 USDT |
0.4749 USDT |
0.4222 USDT |
| 2023-03-21 |
0.4455 USDT |
232,793,966.6614 XRP |
0.3735 USDT |
0.3728 USDT |
0.4930 USDT |
0.4595 USDT |
| 2023-03-20 |
0.3811 USDT |
41,406,342.0922 XRP |
0.3859 USDT |
0.3707 USDT |
0.3913 USDT |
0.3784 USDT |
| 2023-03-19 |
0.3894 USDT |
54,967,068.7658 XRP |
0.3739 USDT |
0.3736 USDT |
0.4004 USDT |
0.3860 USDT |
| 2023-03-18 |
0.3803 USDT |
37,458,194.4904 XRP |
0.3798 USDT |
0.3690 USDT |
0.3899 USDT |
0.3791 USDT |
| 2023-03-17 |
0.3714 USDT |
39,691,980.7600 XRP |
0.3648 USDT |
0.3621 USDT |
0.3825 USDT |
0.3746 USDT |
| 2023-03-16 |
0.3623 USDT |
26,907,335.1355 XRP |
0.3589 USDT |
0.3563 USDT |
0.3669 USDT |
0.3655 USDT |
| 2023-03-15 |
0.3657 USDT |
46,508,313.1486 XRP |
0.3723 USDT |
0.3560 USDT |
0.3764 USDT |
0.3582 USDT |
| 2023-03-14 |
0.3757 USDT |
53,220,856.5474 XRP |
0.3723 USDT |
0.3648 USDT |
0.3872 USDT |
0.3753 USDT |
| 2023-03-13 |
0.3686 USDT |
80,218,059.0570 XRP |
0.3713 USDT |
0.3557 USDT |
0.3800 USDT |
0.3724 USDT |
| 2023-03-12 |
0.3585 USDT |
62,764,251.0335 XRP |
0.3638 USDT |
0.3470 USDT |
0.3698 USDT |
0.3690 USDT |
| 2023-03-11 |
0.3647 USDT |
63,271,134.8250 XRP |
0.3700 USDT |
0.3582 USDT |
0.3740 USDT |
0.3626 USDT |
| 2023-03-10 |
0.3673 USDT |
65,010,414.3554 XRP |
0.3706 USDT |
0.3572 USDT |
0.3750 USDT |
0.3703 USDT |
| 2023-03-09 |
0.3823 USDT |
83,652,455.3072 XRP |
0.3890 USDT |
0.3630 USDT |
0.3975 USDT |
0.3730 USDT |
| 2023-03-08 |
0.3893 USDT |
84,998,511.5792 XRP |
0.3801 USDT |
0.3722 USDT |
0.4015 USDT |
0.3860 USDT |
| 2023-03-07 |
0.3757 USDT |
53,204,419.1155 XRP |
0.3696 USDT |
0.3670 USDT |
0.3844 USDT |
0.3817 USDT |
| 2023-03-06 |
0.3655 USDT |
30,703,897.0537 XRP |
0.3667 USDT |
0.3590 USDT |
0.3740 USDT |
0.3716 USDT |