Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-25 |
0.4054 USDT |
55,029,273.7381 XRP |
0.4018 USDT |
0.3889 USDT |
0.4200 USDT |
0.4091 USDT |
| 2022-11-24 |
0.3814 USDT |
8,719,397.8595 XRP |
0.3815 USDT |
0.3781 USDT |
0.3845 USDT |
0.3831 USDT |
| 2022-11-23 |
0.3765 USDT |
47,254,031.7842 XRP |
0.3759 USDT |
0.3682 USDT |
0.3822 USDT |
0.3800 USDT |
| 2022-11-22 |
0.3621 USDT |
39,895,048.5718 XRP |
0.3644 USDT |
0.3513 USDT |
0.3747 USDT |
0.3719 USDT |
| 2022-11-21 |
0.3538 USDT |
43,260,840.2693 XRP |
0.3609 USDT |
0.3457 USDT |
0.3620 USDT |
0.3562 USDT |
| 2022-11-20 |
0.3825 USDT |
30,880,776.9258 XRP |
0.3841 USDT |
0.3700 USDT |
0.3968 USDT |
0.3745 USDT |
| 2022-11-19 |
0.3812 USDT |
21,179,923.0760 XRP |
0.3828 USDT |
0.3752 USDT |
0.3885 USDT |
0.3842 USDT |
| 2022-11-18 |
0.3816 USDT |
25,992,774.6140 XRP |
0.3819 USDT |
0.3742 USDT |
0.3877 USDT |
0.3818 USDT |
| 2022-11-17 |
0.3773 USDT |
43,094,071.9430 XRP |
0.3750 USDT |
0.3692 USDT |
0.3873 USDT |
0.3810 USDT |
| 2022-11-16 |
0.3762 USDT |
53,416,035.9173 XRP |
0.3887 USDT |
0.3616 USDT |
0.3915 USDT |
0.3736 USDT |
| 2022-11-15 |
0.3820 USDT |
77,351,957.3246 XRP |
0.3773 USDT |
0.3666 USDT |
0.3977 USDT |
0.3877 USDT |
| 2022-11-14 |
0.3477 USDT |
63,637,128.1303 XRP |
0.3408 USDT |
0.3216 USDT |
0.3778 USDT |
0.3691 USDT |
| 2022-11-13 |
0.3506 USDT |
34,207,255.3532 XRP |
0.3636 USDT |
0.3330 USDT |
0.3695 USDT |
0.3363 USDT |
| 2022-11-12 |
0.3699 USDT |
24,315,917.7019 XRP |
0.3842 USDT |
0.3605 USDT |
0.3844 USDT |
0.3622 USDT |
| 2022-11-11 |
0.3831 USDT |
48,324,627.6133 XRP |
0.3944 USDT |
0.3659 USDT |
0.3990 USDT |
0.3733 USDT |
| 2022-11-10 |
0.3676 USDT |
93,251,746.3143 XRP |
0.3335 USDT |
0.3304 USDT |
0.3968 USDT |
0.3808 USDT |
| 2022-11-09 |
0.3786 USDT |
154,086,652.9565 XRP |
0.4060 USDT |
0.3520 USDT |
0.4109 USDT |
0.3571 USDT |
| 2022-11-08 |
0.4166 USDT |
239,762,320.9259 XRP |
0.4647 USDT |
0.3319 USDT |
0.4669 USDT |
0.4003 USDT |
| 2022-11-07 |
0.4719 USDT |
50,880,626.9001 XRP |
0.4710 USDT |
0.4612 USDT |
0.4801 USDT |
0.4748 USDT |
| 2022-11-06 |
0.4888 USDT |
29,337,535.6899 XRP |
0.4930 USDT |
0.4802 USDT |
0.4948 USDT |
0.4856 USDT |
| 2022-11-05 |
0.4988 USDT |
38,051,640.0007 XRP |
0.5062 USDT |
0.4915 USDT |
0.5100 USDT |
0.5039 USDT |
| 2022-11-04 |
0.4894 USDT |
128,749,952.9439 XRP |
0.4548 USDT |
0.4532 USDT |
0.5079 USDT |
0.4934 USDT |
| 2022-11-03 |
0.4560 USDT |
42,141,906.9449 XRP |
0.4499 USDT |
0.4488 USDT |
0.4597 USDT |
0.4565 USDT |
| 2022-11-02 |
0.4581 USDT |
65,147,821.9452 XRP |
0.4636 USDT |
0.4452 USDT |
0.4668 USDT |
0.4529 USDT |
| 2022-11-01 |
0.4612 USDT |
57,244,276.8111 XRP |
0.4644 USDT |
0.4545 USDT |
0.4671 USDT |
0.4645 USDT |
| 2022-10-31 |
0.4566 USDT |
63,285,611.3175 XRP |
0.4581 USDT |
0.4477 USDT |
0.4674 USDT |
0.4664 USDT |
| 2022-10-30 |
0.4647 USDT |
28,361,102.4919 XRP |
0.4701 USDT |
0.4580 USDT |
0.4733 USDT |
0.4637 USDT |
| 2022-10-29 |
0.4735 USDT |
45,367,839.5412 XRP |
0.4744 USDT |
0.4659 USDT |
0.4837 USDT |
0.4735 USDT |
| 2022-10-28 |
0.4649 USDT |
48,595,467.0820 XRP |
0.4614 USDT |
0.4564 USDT |
0.4742 USDT |
0.4729 USDT |
| 2022-10-27 |
0.4723 USDT |
78,699,666.6472 XRP |
0.4689 USDT |
0.4584 USDT |
0.4825 USDT |
0.4644 USDT |
| 2022-10-26 |
0.4642 USDT |
57,415,868.4053 XRP |
0.4607 USDT |
0.4563 USDT |
0.4714 USDT |
0.4644 USDT |
| 2022-10-25 |
0.4573 USDT |
89,840,020.6274 XRP |
0.4531 USDT |
0.4435 USDT |
0.4730 USDT |
0.4585 USDT |
| 2022-10-24 |
0.4573 USDT |
62,646,707.9259 XRP |
0.4689 USDT |
0.4478 USDT |
0.4732 USDT |
0.4555 USDT |
| 2022-10-23 |
0.4611 USDT |
34,960,702.3464 XRP |
0.4655 USDT |
0.4518 USDT |
0.4724 USDT |
0.4692 USDT |
| 2022-10-22 |
0.4623 USDT |
39,413,004.7099 XRP |
0.4615 USDT |
0.4561 USDT |
0.4708 USDT |
0.4657 USDT |
| 2022-10-21 |
0.4457 USDT |
97,219,235.0533 XRP |
0.4467 USDT |
0.4347 USDT |
0.4551 USDT |
0.4529 USDT |
| 2022-10-20 |
0.4492 USDT |
101,888,665.7035 XRP |
0.4504 USDT |
0.4220 USDT |
0.4647 USDT |
0.4476 USDT |
| 2022-10-19 |
0.4584 USDT |
84,677,826.4353 XRP |
0.4659 USDT |
0.4515 USDT |
0.4668 USDT |
0.4553 USDT |
| 2022-10-18 |
0.4714 USDT |
71,833,898.9808 XRP |
0.4805 USDT |
0.4572 USDT |
0.4845 USDT |
0.4641 USDT |
| 2022-10-17 |
0.4733 USDT |
90,822,628.7221 XRP |
0.4766 USDT |
0.4628 USDT |
0.4825 USDT |
0.4804 USDT |
| 2022-10-16 |
0.4797 USDT |
44,526,429.3989 XRP |
0.4820 USDT |
0.4678 USDT |
0.4874 USDT |
0.4777 USDT |
| 2022-10-15 |
0.4849 USDT |
34,489,588.3506 XRP |
0.4883 USDT |
0.4776 USDT |
0.4902 USDT |
0.4829 USDT |
| 2022-10-14 |
0.4965 USDT |
153,731,354.2188 XRP |
0.4791 USDT |
0.4782 USDT |
0.5130 USDT |
0.4882 USDT |
| 2022-10-13 |
0.4678 USDT |
182,680,239.2682 XRP |
0.4883 USDT |
0.4402 USDT |
0.4897 USDT |
0.4855 USDT |
| 2022-10-12 |
0.4887 USDT |
81,123,374.7292 XRP |
0.4861 USDT |
0.4820 USDT |
0.4961 USDT |
0.4904 USDT |
| 2022-10-11 |
0.4913 USDT |
150,344,397.3302 XRP |
0.4939 USDT |
0.4771 USDT |
0.5024 USDT |
0.4899 USDT |
| 2022-10-10 |
0.5241 USDT |
107,129,416.3444 XRP |
0.5325 USDT |
0.5117 USDT |
0.5378 USDT |
0.5234 USDT |
| 2022-10-09 |
0.5240 USDT |
90,666,787.2009 XRP |
0.5172 USDT |
0.5059 USDT |
0.5483 USDT |
0.5381 USDT |
| 2022-10-08 |
0.5205 USDT |
89,271,932.9646 XRP |
0.5177 USDT |
0.5130 USDT |
0.5294 USDT |
0.5171 USDT |
| 2022-10-07 |
0.4916 USDT |
89,894,117.8573 XRP |
0.4935 USDT |
0.4798 USDT |
0.5088 USDT |
0.5064 USDT |