Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.6664 USDT |
26,802,509.9650 XRP |
0.6558 USDT |
0.6434 USDT |
0.6846 USDT |
0.6708 USDT |
| 2021-07-02 |
0.6462 USDT |
25,508,308.1394 XRP |
0.6593 USDT |
0.6326 USDT |
0.6675 USDT |
0.6493 USDT |
| 2021-07-01 |
0.6685 USDT |
48,129,897.4431 XRP |
0.7061 USDT |
0.6443 USDT |
0.7061 USDT |
0.6607 USDT |
| 2021-06-30 |
0.6793 USDT |
56,220,392.0564 XRP |
0.7061 USDT |
0.6481 USDT |
0.7143 USDT |
0.6947 USDT |
| 2021-06-29 |
0.6995 USDT |
61,150,146.7500 XRP |
0.6443 USDT |
0.6418 USDT |
0.7380 USDT |
0.7039 USDT |
| 2021-06-28 |
0.6412 USDT |
39,383,086.9347 XRP |
0.6484 USDT |
0.6243 USDT |
0.6572 USDT |
0.6416 USDT |
| 2021-06-27 |
0.6183 USDT |
41,101,909.5744 XRP |
0.6163 USDT |
0.5965 USDT |
0.6520 USDT |
0.6493 USDT |
| 2021-06-26 |
0.6032 USDT |
47,165,312.0786 XRP |
0.6110 USDT |
0.5817 USDT |
0.6326 USDT |
0.6081 USDT |
| 2021-06-25 |
0.6408 USDT |
77,126,082.0976 XRP |
0.6728 USDT |
0.6021 USDT |
0.6888 USDT |
0.6178 USDT |
| 2021-06-24 |
0.6558 USDT |
67,919,737.4480 XRP |
0.6384 USDT |
0.6163 USDT |
0.6920 USDT |
0.6700 USDT |
| 2021-06-23 |
0.6126 USDT |
87,574,087.1236 XRP |
0.5467 USDT |
0.5203 USDT |
0.6654 USDT |
0.6347 USDT |
| 2021-06-22 |
0.5731 USDT |
131,456,780.2363 XRP |
0.6069 USDT |
0.5092 USDT |
0.6500 USDT |
0.5586 USDT |
| 2021-06-21 |
0.6791 USDT |
101,845,050.0562 XRP |
0.7743 USDT |
0.6040 USDT |
0.7802 USDT |
0.6153 USDT |
| 2021-06-20 |
0.7375 USDT |
49,344,557.2045 XRP |
0.7583 USDT |
0.6965 USDT |
0.7848 USDT |
0.7742 USDT |
| 2021-06-19 |
0.7898 USDT |
24,608,235.0339 XRP |
0.7972 USDT |
0.7684 USDT |
0.8058 USDT |
0.7702 USDT |
| 2021-06-18 |
0.8098 USDT |
39,109,647.8004 XRP |
0.8418 USDT |
0.7688 USDT |
0.8447 USDT |
0.7976 USDT |
| 2021-06-17 |
0.8450 USDT |
32,666,434.3451 XRP |
0.8318 USDT |
0.8235 USDT |
0.8612 USDT |
0.8419 USDT |
| 2021-06-16 |
0.8488 USDT |
45,087,409.0812 XRP |
0.8662 USDT |
0.8254 USDT |
0.8731 USDT |
0.8294 USDT |
| 2021-06-15 |
0.8797 USDT |
40,224,227.7016 XRP |
0.8907 USDT |
0.8551 USDT |
0.9013 USDT |
0.8678 USDT |
| 2021-06-14 |
0.8845 USDT |
49,893,743.1430 XRP |
0.8833 USDT |
0.8631 USDT |
0.9300 USDT |
0.8887 USDT |
| 2021-06-13 |
0.8475 USDT |
42,475,066.9980 XRP |
0.8322 USDT |
0.8174 USDT |
0.8880 USDT |
0.8810 USDT |
| 2021-06-12 |
0.8259 USDT |
31,991,788.1326 XRP |
0.8470 USDT |
0.8050 USDT |
0.8478 USDT |
0.8331 USDT |
| 2021-06-11 |
0.8597 USDT |
44,040,412.6430 XRP |
0.8690 USDT |
0.8336 USDT |
0.8804 USDT |
0.8522 USDT |
| 2021-06-10 |
0.8837 USDT |
72,311,432.4975 XRP |
0.9218 USDT |
0.8520 USDT |
0.9291 USDT |
0.8738 USDT |
| 2021-06-09 |
0.8698 USDT |
84,809,272.4308 XRP |
0.8731 USDT |
0.8300 USDT |
0.9050 USDT |
0.9032 USDT |
| 2021-06-08 |
0.8459 USDT |
110,530,562.3879 XRP |
0.8611 USDT |
0.7846 USDT |
0.8861 USDT |
0.8800 USDT |
| 2021-06-07 |
0.9287 USDT |
68,937,822.5460 XRP |
0.9465 USDT |
0.8400 USDT |
0.9758 USDT |
0.8601 USDT |
| 2021-06-06 |
0.9353 USDT |
35,109,335.7454 XRP |
0.9230 USDT |
0.9172 USDT |
0.9500 USDT |
0.9327 USDT |
| 2021-06-05 |
0.9490 USDT |
54,712,295.8452 XRP |
0.9685 USDT |
0.8916 USDT |
0.9973 USDT |
0.9143 USDT |
| 2021-06-04 |
0.9654 USDT |
87,355,491.9919 XRP |
1.0456 USDT |
0.9158 USDT |
1.0469 USDT |
0.9720 USDT |
| 2021-06-03 |
1.0345 USDT |
73,713,941.0320 XRP |
1.0240 USDT |
1.0070 USDT |
1.0784 USDT |
1.0455 USDT |
| 2021-06-02 |
1.0180 USDT |
57,424,377.3300 XRP |
1.0113 USDT |
0.9780 USDT |
1.0500 USDT |
1.0244 USDT |
| 2021-06-01 |
1.0297 USDT |
68,080,381.6024 XRP |
1.0416 USDT |
0.9747 USDT |
1.1001 USDT |
1.0052 USDT |
| 2021-05-31 |
0.9720 USDT |
82,185,914.9666 XRP |
0.9057 USDT |
0.8800 USDT |
1.0323 USDT |
1.0133 USDT |
| 2021-05-30 |
0.8736 USDT |
58,636,986.9169 XRP |
0.8317 USDT |
0.7981 USDT |
0.9331 USDT |
0.8987 USDT |
| 2021-05-29 |
0.8563 USDT |
78,489,061.4607 XRP |
0.8984 USDT |
0.7934 USDT |
0.9411 USDT |
0.8336 USDT |
| 2021-05-28 |
0.9014 USDT |
94,094,593.0459 XRP |
0.9748 USDT |
0.8451 USDT |
0.9841 USDT |
0.8807 USDT |
| 2021-05-27 |
0.9886 USDT |
72,791,544.1098 XRP |
1.0319 USDT |
0.9323 USDT |
1.0422 USDT |
0.9745 USDT |
| 2021-05-26 |
1.0073 USDT |
86,102,170.4975 XRP |
0.9743 USDT |
0.9460 USDT |
1.0695 USDT |
1.0095 USDT |
| 2021-05-25 |
0.9642 USDT |
144,796,722.5501 XRP |
0.9933 USDT |
0.8800 USDT |
1.0592 USDT |
0.9680 USDT |
| 2021-05-24 |
0.8621 USDT |
126,560,167.6902 XRP |
0.7899 USDT |
0.7533 USDT |
0.9496 USDT |
0.9325 USDT |
| 2021-05-23 |
0.7635 USDT |
172,572,207.0923 XRP |
0.9057 USDT |
0.6479 USDT |
0.9674 USDT |
0.7963 USDT |
| 2021-05-22 |
0.9099 USDT |
98,723,225.8932 XRP |
1.0061 USDT |
0.8158 USDT |
1.0154 USDT |
0.9087 USDT |
| 2021-05-21 |
1.0417 USDT |
141,413,989.8215 XRP |
1.1797 USDT |
0.8644 USDT |
1.2190 USDT |
0.9874 USDT |
| 2021-05-20 |
1.1257 USDT |
140,333,295.3360 XRP |
1.0587 USDT |
0.9050 USDT |
1.2673 USDT |
1.1800 USDT |
| 2021-05-19 |
1.2641 USDT |
260,009,171.8846 XRP |
1.5893 USDT |
0.8300 USDT |
1.6444 USDT |
1.1374 USDT |
| 2021-05-18 |
1.5772 USDT |
109,252,359.5826 XRP |
1.4945 USDT |
1.4723 USDT |
1.7040 USDT |
1.5960 USDT |
| 2021-05-17 |
1.4652 USDT |
101,024,409.6529 XRP |
1.4498 USDT |
1.3219 USDT |
1.5631 USDT |
1.4900 USDT |
| 2021-05-16 |
1.4920 USDT |
98,243,864.2445 XRP |
1.4903 USDT |
1.3384 USDT |
1.6121 USDT |
1.4500 USDT |
| 2021-05-15 |
1.4582 USDT |
114,398,535.4325 XRP |
1.3999 USDT |
1.3100 USDT |
1.5868 USDT |
1.4829 USDT |