Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-05 |
0.3719 USDT |
17,390,365.4882 XRP |
0.3735 USDT |
0.3666 USDT |
0.3776 USDT |
0.3683 USDT |
| 2023-03-04 |
0.3749 USDT |
24,042,986.0095 XRP |
0.3773 USDT |
0.3681 USDT |
0.3799 USDT |
0.3710 USDT |
| 2023-03-03 |
0.3654 USDT |
41,018,573.2749 XRP |
0.3772 USDT |
0.3531 USDT |
0.3781 USDT |
0.3709 USDT |
| 2023-03-02 |
0.3780 USDT |
17,718,718.0915 XRP |
0.3834 USDT |
0.3742 USDT |
0.3845 USDT |
0.3754 USDT |
| 2023-03-01 |
0.3797 USDT |
25,380,865.3333 XRP |
0.3762 USDT |
0.3729 USDT |
0.3847 USDT |
0.3825 USDT |
| 2023-02-28 |
0.3775 USDT |
26,615,422.7763 XRP |
0.3785 USDT |
0.3720 USDT |
0.3830 USDT |
0.3761 USDT |
| 2023-02-27 |
0.3759 USDT |
20,659,158.5494 XRP |
0.3779 USDT |
0.3710 USDT |
0.3795 USDT |
0.3777 USDT |
| 2023-02-26 |
0.3776 USDT |
13,771,486.5160 XRP |
0.3778 USDT |
0.3746 USDT |
0.3806 USDT |
0.3792 USDT |
| 2023-02-25 |
0.3762 USDT |
20,199,582.2683 XRP |
0.3782 USDT |
0.3691 USDT |
0.3795 USDT |
0.3769 USDT |
| 2023-02-24 |
0.3813 USDT |
31,382,796.5660 XRP |
0.3883 USDT |
0.3722 USDT |
0.3907 USDT |
0.3778 USDT |
| 2023-02-23 |
0.3922 USDT |
24,447,485.0549 XRP |
0.3953 USDT |
0.3852 USDT |
0.3977 USDT |
0.3882 USDT |
| 2023-02-22 |
0.3896 USDT |
32,297,768.8318 XRP |
0.3919 USDT |
0.3826 USDT |
0.3980 USDT |
0.3943 USDT |
| 2023-02-21 |
0.3934 USDT |
35,371,002.2172 XRP |
0.3985 USDT |
0.3872 USDT |
0.4025 USDT |
0.3910 USDT |
| 2023-02-20 |
0.3959 USDT |
43,453,223.8637 XRP |
0.3861 USDT |
0.3775 USDT |
0.4089 USDT |
0.4001 USDT |
| 2023-02-19 |
0.3920 USDT |
31,934,820.8647 XRP |
0.3941 USDT |
0.3843 USDT |
0.3984 USDT |
0.3887 USDT |
| 2023-02-18 |
0.3942 USDT |
20,087,262.1551 XRP |
0.3949 USDT |
0.3912 USDT |
0.3975 USDT |
0.3937 USDT |
| 2023-02-17 |
0.3887 USDT |
35,109,580.3826 XRP |
0.3841 USDT |
0.3809 USDT |
0.3958 USDT |
0.3948 USDT |
| 2023-02-16 |
0.3985 USDT |
52,183,353.0350 XRP |
0.4012 USDT |
0.3866 USDT |
0.4047 USDT |
0.3887 USDT |
| 2023-02-15 |
0.3890 USDT |
52,799,496.6677 XRP |
0.3819 USDT |
0.3766 USDT |
0.4033 USDT |
0.4017 USDT |
| 2023-02-14 |
0.3719 USDT |
40,223,125.7895 XRP |
0.3704 USDT |
0.3646 USDT |
0.3800 USDT |
0.3797 USDT |
| 2023-02-13 |
0.3694 USDT |
35,858,858.9496 XRP |
0.3747 USDT |
0.3612 USDT |
0.3783 USDT |
0.3717 USDT |
| 2023-02-12 |
0.3823 USDT |
10,260,059.3400 XRP |
0.3834 USDT |
0.3801 USDT |
0.3849 USDT |
0.3840 USDT |
| 2023-02-11 |
0.3820 USDT |
15,113,179.7490 XRP |
0.3817 USDT |
0.3797 USDT |
0.3841 USDT |
0.3837 USDT |
| 2023-02-10 |
0.3836 USDT |
33,339,477.4178 XRP |
0.3818 USDT |
0.3769 USDT |
0.3878 USDT |
0.3812 USDT |
| 2023-02-09 |
0.3953 USDT |
55,409,824.0361 XRP |
0.3977 USDT |
0.3803 USDT |
0.4090 USDT |
0.3866 USDT |
| 2023-02-08 |
0.3997 USDT |
35,855,433.0292 XRP |
0.4036 USDT |
0.3938 USDT |
0.4061 USDT |
0.3981 USDT |
| 2023-02-07 |
0.3967 USDT |
42,296,009.3565 XRP |
0.3920 USDT |
0.3901 USDT |
0.4054 USDT |
0.4045 USDT |
| 2023-02-06 |
0.3990 USDT |
29,034,771.1635 XRP |
0.3985 USDT |
0.3939 USDT |
0.4035 USDT |
0.3967 USDT |
| 2023-02-05 |
0.4040 USDT |
27,406,181.1491 XRP |
0.4107 USDT |
0.3945 USDT |
0.4120 USDT |
0.3983 USDT |
| 2023-02-04 |
0.4127 USDT |
23,255,967.9266 XRP |
0.4116 USDT |
0.4075 USDT |
0.4204 USDT |
0.4145 USDT |
| 2023-02-03 |
0.4098 USDT |
34,723,688.1004 XRP |
0.4098 USDT |
0.4052 USDT |
0.4137 USDT |
0.4119 USDT |
| 2023-02-02 |
0.4139 USDT |
45,508,758.5369 XRP |
0.4133 USDT |
0.4077 USDT |
0.4192 USDT |
0.4106 USDT |
| 2023-02-01 |
0.4039 USDT |
41,353,253.0927 XRP |
0.4057 USDT |
0.3965 USDT |
0.4153 USDT |
0.4136 USDT |
| 2023-01-31 |
0.3993 USDT |
42,031,525.2516 XRP |
0.3934 USDT |
0.3883 USDT |
0.4113 USDT |
0.4071 USDT |
| 2023-01-30 |
0.4030 USDT |
43,798,441.8397 XRP |
0.4134 USDT |
0.3850 USDT |
0.4221 USDT |
0.3936 USDT |
| 2023-01-29 |
0.4123 USDT |
24,461,244.0912 XRP |
0.4077 USDT |
0.4065 USDT |
0.4174 USDT |
0.4138 USDT |
| 2023-01-28 |
0.4101 USDT |
21,729,218.3330 XRP |
0.4127 USDT |
0.4049 USDT |
0.4167 USDT |
0.4062 USDT |
| 2023-01-27 |
0.4065 USDT |
25,796,964.5114 XRP |
0.4092 USDT |
0.3990 USDT |
0.4126 USDT |
0.4119 USDT |
| 2023-01-26 |
0.4118 USDT |
36,451,712.4264 XRP |
0.4170 USDT |
0.4052 USDT |
0.4179 USDT |
0.4096 USDT |
| 2023-01-25 |
0.4053 USDT |
28,447,831.8899 XRP |
0.4078 USDT |
0.3970 USDT |
0.4116 USDT |
0.4114 USDT |
| 2023-01-24 |
0.4223 USDT |
31,504,138.4348 XRP |
0.4233 USDT |
0.4151 USDT |
0.4311 USDT |
0.4229 USDT |
| 2023-01-23 |
0.4206 USDT |
81,451,819.6068 XRP |
0.4004 USDT |
0.3996 USDT |
0.4329 USDT |
0.4280 USDT |
| 2023-01-22 |
0.4054 USDT |
32,414,152.7279 XRP |
0.4033 USDT |
0.3981 USDT |
0.4120 USDT |
0.4012 USDT |
| 2023-01-21 |
0.4095 USDT |
41,696,076.6698 XRP |
0.4128 USDT |
0.3975 USDT |
0.4164 USDT |
0.4113 USDT |
| 2023-01-20 |
0.3957 USDT |
36,492,877.9557 XRP |
0.3929 USDT |
0.3860 USDT |
0.4079 USDT |
0.4077 USDT |
| 2023-01-19 |
0.3878 USDT |
36,020,895.1288 XRP |
0.3782 USDT |
0.3763 USDT |
0.3965 USDT |
0.3940 USDT |
| 2023-01-18 |
0.3841 USDT |
58,095,875.3889 XRP |
0.3869 USDT |
0.3663 USDT |
0.3962 USDT |
0.3788 USDT |
| 2023-01-17 |
0.3871 USDT |
28,913,201.5160 XRP |
0.3856 USDT |
0.3791 USDT |
0.3954 USDT |
0.3923 USDT |
| 2023-01-16 |
0.3902 USDT |
60,935,275.7242 XRP |
0.3846 USDT |
0.3762 USDT |
0.4061 USDT |
0.3862 USDT |
| 2023-01-15 |
0.3863 USDT |
27,043,809.1508 XRP |
0.3952 USDT |
0.3796 USDT |
0.3969 USDT |
0.3864 USDT |