Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-08 |
0.8047 USDT |
70,944,257.7989 XRP |
0.8172 USDT |
0.7700 USDT |
0.8412 USDT |
0.7932 USDT |
| 2021-08-07 |
0.7855 USDT |
71,621,914.2370 XRP |
0.7476 USDT |
0.7411 USDT |
0.8178 USDT |
0.8135 USDT |
| 2021-08-06 |
0.7393 USDT |
27,761,854.3837 XRP |
0.7329 USDT |
0.7222 USDT |
0.7530 USDT |
0.7457 USDT |
| 2021-08-05 |
0.7236 USDT |
32,694,157.9407 XRP |
0.7312 USDT |
0.7013 USDT |
0.7399 USDT |
0.7379 USDT |
| 2021-08-04 |
0.7190 USDT |
40,876,157.7137 XRP |
0.7136 USDT |
0.6950 USDT |
0.7396 USDT |
0.7360 USDT |
| 2021-08-03 |
0.7178 USDT |
48,391,850.9636 XRP |
0.7382 USDT |
0.7007 USDT |
0.7452 USDT |
0.7124 USDT |
| 2021-08-02 |
0.7445 USDT |
59,553,803.4576 XRP |
0.7245 USDT |
0.7149 USDT |
0.7737 USDT |
0.7404 USDT |
| 2021-08-01 |
0.7602 USDT |
42,666,547.2767 XRP |
0.7460 USDT |
0.7400 USDT |
0.7776 USDT |
0.7578 USDT |
| 2021-07-31 |
0.7484 USDT |
45,346,274.7583 XRP |
0.7524 USDT |
0.7368 USDT |
0.7590 USDT |
0.7473 USDT |
| 2021-07-30 |
0.7415 USDT |
76,612,584.4056 XRP |
0.7488 USDT |
0.7113 USDT |
0.7695 USDT |
0.7494 USDT |
| 2021-07-29 |
0.7186 USDT |
65,553,551.5595 XRP |
0.7328 USDT |
0.6971 USDT |
0.7670 USDT |
0.7521 USDT |
| 2021-07-28 |
0.7097 USDT |
127,879,546.6447 XRP |
0.6449 USDT |
0.6308 USDT |
0.7541 USDT |
0.7132 USDT |
| 2021-07-27 |
0.6348 USDT |
39,859,341.3452 XRP |
0.6237 USDT |
0.6119 USDT |
0.6530 USDT |
0.6410 USDT |
| 2021-07-26 |
0.6495 USDT |
82,709,097.5664 XRP |
0.6068 USDT |
0.6050 USDT |
0.6791 USDT |
0.6244 USDT |
| 2021-07-25 |
0.6001 USDT |
23,056,699.3744 XRP |
0.6089 USDT |
0.5905 USDT |
0.6120 USDT |
0.6015 USDT |
| 2021-07-24 |
0.6084 USDT |
31,799,790.0098 XRP |
0.6093 USDT |
0.5996 USDT |
0.6206 USDT |
0.6089 USDT |
| 2021-07-23 |
0.5914 USDT |
34,414,849.4494 XRP |
0.5922 USDT |
0.5755 USDT |
0.6092 USDT |
0.6031 USDT |
| 2021-07-22 |
0.5825 USDT |
46,218,188.9680 XRP |
0.5718 USDT |
0.5610 USDT |
0.6030 USDT |
0.5928 USDT |
| 2021-07-21 |
0.5566 USDT |
46,794,659.1423 XRP |
0.5284 USDT |
0.5195 USDT |
0.5845 USDT |
0.5680 USDT |
| 2021-07-20 |
0.5319 USDT |
47,460,021.7328 XRP |
0.5573 USDT |
0.5162 USDT |
0.5699 USDT |
0.5289 USDT |