Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.4232 USDT |
89,904,253.8010 XRP |
0.3970 USDT |
0.3793 USDT |
0.4809 USDT |
0.4453 USDT |
| 2021-02-03 |
0.3896 USDT |
63,982,214.0836 XRP |
0.3726 USDT |
0.3726 USDT |
0.4188 USDT |
0.3970 USDT |
| 2021-02-02 |
0.3751 USDT |
130,901,223.9496 XRP |
0.3712 USDT |
0.3400 USDT |
0.4112 USDT |
0.3726 USDT |
| 2021-02-01 |
0.5241 USDT |
333,240,256.5603 XRP |
0.4952 USDT |
0.3556 USDT |
0.7550 USDT |
0.3713 USDT |
| 2021-01-31 |
0.4575 USDT |
194,555,369.7350 XRP |
0.4439 USDT |
0.3839 USDT |
0.5238 USDT |
0.4951 USDT |
| 2021-01-30 |
0.3891 USDT |
256,382,064.8033 XRP |
0.2829 USDT |
0.2769 USDT |
0.5180 USDT |
0.4436 USDT |
| 2021-01-29 |
0.2847 USDT |
60,489,122.1505 XRP |
0.2641 USDT |
0.2600 USDT |
0.3193 USDT |
0.2829 USDT |
| 2021-01-28 |
0.2601 USDT |
18,762,583.8016 XRP |
0.2506 USDT |
0.2470 USDT |
0.2700 USDT |
0.2641 USDT |
| 2021-01-27 |
0.2552 USDT |
17,131,968.1574 XRP |
0.2683 USDT |
0.2440 USDT |
0.2687 USDT |
0.2507 USDT |
| 2021-01-26 |
0.2656 USDT |
15,904,952.0955 XRP |
0.2675 USDT |
0.2580 USDT |
0.2709 USDT |
0.2684 USDT |
| 2021-01-25 |
0.2755 USDT |
19,949,077.7197 XRP |
0.2733 USDT |
0.2668 USDT |
0.2850 USDT |
0.2675 USDT |
| 2021-01-24 |
0.2731 USDT |
12,921,831.5244 XRP |
0.2716 USDT |
0.2683 USDT |
0.2779 USDT |
0.2734 USDT |
| 2021-01-23 |
0.2742 USDT |
18,944,540.7571 XRP |
0.2721 USDT |
0.2656 USDT |
0.2852 USDT |
0.2716 USDT |
| 2021-01-22 |
0.2633 USDT |
35,720,038.0829 XRP |
0.2678 USDT |
0.2384 USDT |
0.2782 USDT |
0.2724 USDT |
| 2021-01-21 |
0.2837 USDT |
38,289,922.6203 XRP |
0.2955 USDT |
0.2600 USDT |
0.3076 USDT |
0.2678 USDT |
| 2021-01-20 |
0.2910 USDT |
26,272,906.7048 XRP |
0.2940 USDT |
0.2802 USDT |
0.3121 USDT |
0.2954 USDT |
| 2021-01-19 |
0.3037 USDT |
43,608,408.9458 XRP |
0.2853 USDT |
0.2840 USDT |
0.3291 USDT |
0.2941 USDT |
| 2021-01-18 |
0.2819 USDT |
18,694,793.2524 XRP |
0.2775 USDT |
0.2716 USDT |
0.2887 USDT |
0.2853 USDT |
| 2021-01-17 |
0.2773 USDT |
16,912,005.6053 XRP |
0.2792 USDT |
0.2686 USDT |
0.2856 USDT |
0.2776 USDT |
| 2021-01-16 |
0.2841 USDT |
26,231,728.8197 XRP |
0.2798 USDT |
0.2742 USDT |
0.2965 USDT |
0.2793 USDT |
| 2021-01-15 |
0.2831 USDT |
31,517,050.6317 XRP |
0.2967 USDT |
0.2608 USDT |
0.3033 USDT |
0.2799 USDT |
| 2021-01-14 |
0.2959 USDT |
29,231,305.1965 XRP |
0.3058 USDT |
0.2833 USDT |
0.3091 USDT |
0.2965 USDT |
| 2021-01-13 |
0.2978 USDT |
22,429,488.2262 XRP |
0.2923 USDT |
0.2848 USDT |
0.3100 USDT |
0.3056 USDT |
| 2021-01-12 |
0.2934 USDT |
40,623,036.8697 XRP |
0.2873 USDT |
0.2775 USDT |
0.3100 USDT |
0.2924 USDT |
| 2021-01-11 |
0.2779 USDT |
100,593,696.2755 XRP |
0.3148 USDT |
0.2336 USDT |
0.3162 USDT |
0.2875 USDT |
| 2021-01-10 |
0.3311 USDT |
75,808,448.4833 XRP |
0.3243 USDT |
0.2862 USDT |
0.3686 USDT |
0.3149 USDT |
| 2021-01-09 |
0.3218 USDT |
37,165,552.4446 XRP |
0.3204 USDT |
0.3057 USDT |
0.3395 USDT |
0.3243 USDT |
| 2021-01-08 |
0.3152 USDT |
76,076,537.6012 XRP |
0.3239 USDT |
0.2841 USDT |
0.3463 USDT |
0.3205 USDT |
| 2021-01-07 |
0.3155 USDT |
133,840,677.4644 XRP |
0.2490 USDT |
0.2453 USDT |
0.3700 USDT |
0.3236 USDT |
| 2021-01-06 |
0.2429 USDT |
54,428,215.5395 XRP |
0.2257 USDT |
0.2215 USDT |
0.2735 USDT |
0.2487 USDT |
| 2021-01-05 |
0.2286 USDT |
31,950,818.0724 XRP |
0.2356 USDT |
0.2180 USDT |
0.2426 USDT |
0.2255 USDT |
| 2021-01-04 |
0.2335 USDT |
56,331,203.6252 XRP |
0.2252 USDT |
0.2157 USDT |
0.2629 USDT |
0.2357 USDT |
| 2021-01-03 |
0.2241 USDT |
42,050,502.0004 XRP |
0.2207 USDT |
0.2151 USDT |
0.2397 USDT |
0.2248 USDT |
| 2021-01-02 |
0.2263 USDT |
42,329,184.6440 XRP |
0.2375 USDT |
0.2110 USDT |
0.2382 USDT |
0.2207 USDT |
| 2021-01-01 |
0.2359 USDT |
50,301,688.8281 XRP |
0.2190 USDT |
0.2160 USDT |
0.2500 USDT |
0.2373 USDT |
| 2020-12-31 |
0.2171 USDT |
45,103,959.0912 XRP |
0.2110 USDT |
0.2052 USDT |
0.2294 USDT |
0.2194 USDT |
| 2020-12-30 |
0.2118 USDT |
64,481,735.4826 XRP |
0.2213 USDT |
0.1920 USDT |
0.2366 USDT |
0.2113 USDT |
| 2020-12-29 |
0.2163 USDT |
115,296,235.2983 XRP |
0.2481 USDT |
0.1729 USDT |
0.2511 USDT |
0.2214 USDT |
| 2020-12-28 |
0.2741 USDT |
44,835,771.2589 XRP |
0.2839 USDT |
0.2349 USDT |
0.3105 USDT |
0.2481 USDT |
| 2020-12-27 |
0.2906 USDT |
42,703,415.2267 XRP |
0.2947 USDT |
0.2665 USDT |
0.3125 USDT |
0.2838 USDT |
| 2020-12-26 |
0.3047 USDT |
38,183,375.5268 XRP |
0.3180 USDT |
0.2833 USDT |
0.3274 USDT |
0.2948 USDT |
| 2020-12-25 |
0.3340 USDT |
84,853,774.4961 XRP |
0.3385 USDT |
0.2800 USDT |
0.3859 USDT |
0.3177 USDT |
| 2020-12-24 |
0.2861 USDT |
109,229,004.1640 XRP |
0.2602 USDT |
0.2394 USDT |
0.3777 USDT |
0.3380 USDT |
| 2020-12-23 |
0.3204 USDT |
144,786,746.3559 XRP |
0.4463 USDT |
0.2144 USDT |
0.4480 USDT |
0.2600 USDT |
| 2020-12-22 |
0.4615 USDT |
71,854,882.0452 XRP |
0.5147 USDT |
0.4000 USDT |
0.5219 USDT |
0.4454 USDT |
| 2020-12-21 |
0.5276 USDT |
30,166,038.9011 XRP |
0.5557 USDT |
0.4990 USDT |
0.5692 USDT |
0.5140 USDT |
| 2020-12-20 |
0.5630 USDT |
26,696,666.0447 XRP |
0.5767 USDT |
0.5255 USDT |
0.5866 USDT |
0.5562 USDT |
| 2020-12-19 |
0.5840 USDT |
21,873,130.1961 XRP |
0.5836 USDT |
0.5659 USDT |
0.6038 USDT |
0.5768 USDT |
| 2020-12-18 |
0.5785 USDT |
32,801,908.5339 XRP |
0.5780 USDT |
0.5505 USDT |
0.6136 USDT |
0.5835 USDT |
| 2020-12-17 |
0.5903 USDT |
89,745,109.2779 XRP |
0.5700 USDT |
0.5254 USDT |
0.6587 USDT |
0.5770 USDT |