Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.3424 USDT |
19,672,116.3561 XRP |
0.3472 USDT |
0.3376 USDT |
0.3487 USDT |
0.3394 USDT |
| 2023-01-04 |
0.3479 USDT |
25,618,505.9621 XRP |
0.3437 USDT |
0.3420 USDT |
0.3524 USDT |
0.3486 USDT |
| 2023-01-03 |
0.3449 USDT |
26,477,698.2886 XRP |
0.3480 USDT |
0.3410 USDT |
0.3520 USDT |
0.3439 USDT |
| 2023-01-02 |
0.3325 USDT |
71,343,590.1196 XRP |
0.3387 USDT |
0.3021 USDT |
0.3553 USDT |
0.3527 USDT |
| 2023-01-01 |
0.3379 USDT |
11,664,838.4195 XRP |
0.3390 USDT |
0.3354 USDT |
0.3399 USDT |
0.3385 USDT |
| 2022-12-31 |
0.3424 USDT |
15,771,265.3248 XRP |
0.3449 USDT |
0.3397 USDT |
0.3454 USDT |
0.3423 USDT |
| 2022-12-30 |
0.3392 USDT |
29,843,142.4744 XRP |
0.3421 USDT |
0.3337 USDT |
0.3459 USDT |
0.3428 USDT |
| 2022-12-29 |
0.3457 USDT |
26,824,857.4489 XRP |
0.3558 USDT |
0.3370 USDT |
0.3577 USDT |
0.3401 USDT |
| 2022-12-28 |
0.3599 USDT |
24,086,252.3929 XRP |
0.3675 USDT |
0.3549 USDT |
0.3686 USDT |
0.3582 USDT |
| 2022-12-27 |
0.3660 USDT |
28,861,647.9009 XRP |
0.3657 USDT |
0.3588 USDT |
0.3730 USDT |
0.3673 USDT |
| 2022-12-26 |
0.3556 USDT |
13,719,323.5892 XRP |
0.3459 USDT |
0.3456 USDT |
0.3674 USDT |
0.3647 USDT |
| 2022-12-25 |
0.3476 USDT |
7,594,099.1863 XRP |
0.3518 USDT |
0.3441 USDT |
0.3519 USDT |
0.3463 USDT |
| 2022-12-24 |
0.3522 USDT |
5,730,557.0656 XRP |
0.3544 USDT |
0.3509 USDT |
0.3544 USDT |
0.3521 USDT |
| 2022-12-23 |
0.3503 USDT |
8,521,679.5212 XRP |
0.3491 USDT |
0.3473 USDT |
0.3545 USDT |
0.3522 USDT |
| 2022-12-22 |
0.3442 USDT |
10,413,615.9081 XRP |
0.3448 USDT |
0.3414 USDT |
0.3478 USDT |
0.3435 USDT |
| 2022-12-21 |
0.3430 USDT |
17,644,765.1804 XRP |
0.3483 USDT |
0.3373 USDT |
0.3503 USDT |
0.3455 USDT |
| 2022-12-20 |
0.3447 USDT |
24,187,871.5503 XRP |
0.3388 USDT |
0.3360 USDT |
0.3530 USDT |
0.3491 USDT |
| 2022-12-19 |
0.3409 USDT |
37,047,335.6768 XRP |
0.3499 USDT |
0.3323 USDT |
0.3530 USDT |
0.3379 USDT |
| 2022-12-18 |
0.3513 USDT |
12,132,935.4768 XRP |
0.3545 USDT |
0.3470 USDT |
0.3556 USDT |
0.3500 USDT |
| 2022-12-17 |
0.3527 USDT |
27,110,492.3821 XRP |
0.3510 USDT |
0.3469 USDT |
0.3570 USDT |
0.3531 USDT |
| 2022-12-16 |
0.3657 USDT |
34,403,556.0294 XRP |
0.3779 USDT |
0.3566 USDT |
0.3799 USDT |
0.3648 USDT |
| 2022-12-15 |
0.3802 USDT |
21,349,440.2951 XRP |
0.3852 USDT |
0.3737 USDT |
0.3869 USDT |
0.3771 USDT |
| 2022-12-14 |
0.3890 USDT |
24,364,425.9863 XRP |
0.3952 USDT |
0.3764 USDT |
0.3955 USDT |
0.3799 USDT |
| 2022-12-13 |
0.3892 USDT |
38,318,294.5841 XRP |
0.3874 USDT |
0.3786 USDT |
0.3977 USDT |
0.3950 USDT |
| 2022-12-12 |
0.3762 USDT |
21,184,350.2332 XRP |
0.3809 USDT |
0.3701 USDT |
0.3828 USDT |
0.3810 USDT |
| 2022-12-11 |
0.3868 USDT |
6,655,798.2780 XRP |
0.3865 USDT |
0.3848 USDT |
0.3884 USDT |
0.3869 USDT |
| 2022-12-10 |
0.3877 USDT |
7,633,401.9649 XRP |
0.3887 USDT |
0.3860 USDT |
0.3892 USDT |
0.3876 USDT |
| 2022-12-09 |
0.3903 USDT |
16,376,474.5572 XRP |
0.3941 USDT |
0.3854 USDT |
0.3952 USDT |
0.3863 USDT |
| 2022-12-08 |
0.3888 USDT |
23,814,035.4948 XRP |
0.3835 USDT |
0.3826 USDT |
0.3960 USDT |
0.3945 USDT |
| 2022-12-07 |
0.3822 USDT |
27,827,795.2476 XRP |
0.3913 USDT |
0.3723 USDT |
0.3924 USDT |
0.3828 USDT |
| 2022-12-06 |
0.3859 USDT |
22,179,113.8803 XRP |
0.3892 USDT |
0.3810 USDT |
0.3908 USDT |
0.3896 USDT |
| 2022-12-05 |
0.3903 USDT |
28,814,539.1716 XRP |
0.3897 USDT |
0.3784 USDT |
0.3955 USDT |
0.3882 USDT |
| 2022-12-04 |
0.3902 USDT |
16,409,693.7688 XRP |
0.3872 USDT |
0.3861 USDT |
0.3934 USDT |
0.3893 USDT |
| 2022-12-03 |
0.3920 USDT |
23,857,396.6589 XRP |
0.3960 USDT |
0.3853 USDT |
0.3969 USDT |
0.3876 USDT |
| 2022-12-02 |
0.3894 USDT |
25,933,599.9537 XRP |
0.3968 USDT |
0.3837 USDT |
0.3976 USDT |
0.3902 USDT |
| 2022-12-01 |
0.4022 USDT |
7,985,626.2459 XRP |
0.4078 USDT |
0.3985 USDT |
0.4092 USDT |
0.4008 USDT |
| 2022-11-30 |
0.4023 USDT |
30,875,904.8229 XRP |
0.3980 USDT |
0.3928 USDT |
0.4090 USDT |
0.3992 USDT |
| 2022-11-29 |
0.3908 USDT |
33,711,642.7261 XRP |
0.3888 USDT |
0.3830 USDT |
0.4018 USDT |
0.4012 USDT |
| 2022-11-28 |
0.3828 USDT |
48,248,618.2047 XRP |
0.3962 USDT |
0.3731 USDT |
0.3990 USDT |
0.3898 USDT |
| 2022-11-27 |
0.4021 USDT |
23,717,383.2082 XRP |
0.3959 USDT |
0.3952 USDT |
0.4095 USDT |
0.4031 USDT |
| 2022-11-26 |
0.4057 USDT |
22,222,575.1255 XRP |
0.4076 USDT |
0.3992 USDT |
0.4147 USDT |
0.4012 USDT |
| 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 |