Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-13 |
0.5083 USDT |
17,159,750.0926 XRP |
0.5062 USDT |
0.4855 USDT |
0.5277 USDT |
0.5142 USDT |
| 2020-12-12 |
0.5137 USDT |
45,832,057.5085 XRP |
0.5484 USDT |
0.4855 USDT |
0.5545 USDT |
0.5062 USDT |
| 2020-12-11 |
0.5561 USDT |
34,453,193.2720 XRP |
0.5726 USDT |
0.5267 USDT |
0.5900 USDT |
0.5483 USDT |
| 2020-12-10 |
0.5726 USDT |
25,673,782.2231 XRP |
0.5840 USDT |
0.5532 USDT |
0.5900 USDT |
0.5724 USDT |
| 2020-12-09 |
0.5532 USDT |
50,560,231.8453 XRP |
0.5585 USDT |
0.5039 USDT |
0.6150 USDT |
0.5833 USDT |
| 2020-12-08 |
0.5813 USDT |
26,553,549.0900 XRP |
0.6081 USDT |
0.5459 USDT |
0.6103 USDT |
0.5587 USDT |
| 2020-12-07 |
0.6049 USDT |
20,056,694.7838 XRP |
0.6220 USDT |
0.5380 USDT |
0.6238 USDT |
0.6081 USDT |
| 2020-12-06 |
0.6078 USDT |
32,082,830.4253 XRP |
0.5855 USDT |
0.5795 USDT |
0.6280 USDT |
0.6209 USDT |
| 2020-12-05 |
0.5799 USDT |
12,828,440.6005 XRP |
0.5535 USDT |
0.5486 USDT |
0.5960 USDT |
0.5853 USDT |
| 2020-12-04 |
0.5847 USDT |
27,124,645.8779 XRP |
0.6302 USDT |
0.5389 USDT |
0.6342 USDT |
0.5542 USDT |
| 2020-12-03 |
0.6277 USDT |
7,749,990.6731 XRP |
0.6297 USDT |
0.6152 USDT |
0.6417 USDT |
0.6304 USDT |
| 2020-12-02 |
0.6155 USDT |
14,991,689.1646 XRP |
0.6111 USDT |
0.5950 USDT |
0.6365 USDT |
0.6307 USDT |
| 2020-12-01 |
0.6370 USDT |
25,110,761.1731 XRP |
0.6640 USDT |
0.5800 USDT |
0.6805 USDT |
0.6115 USDT |
| 2020-11-30 |
0.6383 USDT |
31,140,111.1208 XRP |
0.6056 USDT |
0.5991 USDT |
0.6786 USDT |
0.6641 USDT |
| 2020-11-29 |
0.6085 USDT |
33,631,541.3513 XRP |
0.6265 USDT |
0.5710 USDT |
0.6369 USDT |
0.6053 USDT |
| 2020-11-28 |
0.6016 USDT |
38,250,456.6265 XRP |
0.5620 USDT |
0.5386 USDT |
0.6493 USDT |
0.6262 USDT |
| 2020-11-27 |
0.5460 USDT |
34,640,712.4722 XRP |
0.5370 USDT |
0.5015 USDT |
0.5864 USDT |
0.5620 USDT |
| 2020-11-26 |
0.5316 USDT |
47,482,009.0758 XRP |
0.6307 USDT |
0.4415 USDT |
0.6516 USDT |
0.5366 USDT |
| 2020-11-25 |
0.6520 USDT |
29,528,403.0567 XRP |
0.6830 USDT |
0.5800 USDT |
0.7232 USDT |
0.6307 USDT |
| 2020-11-24 |
0.6679 USDT |
57,415,420.1073 XRP |
0.6156 USDT |
0.5500 USDT |
0.7830 USDT |
0.6835 USDT |
| 2020-11-23 |
0.5323 USDT |
40,852,816.1029 XRP |
0.4468 USDT |
0.4323 USDT |
0.6174 USDT |
0.6157 USDT |
| 2020-11-22 |
0.4477 USDT |
39,500,323.9116 XRP |
0.4852 USDT |
0.3934 USDT |
0.5000 USDT |
0.4463 USDT |
| 2020-11-21 |
0.4069 USDT |
23,421,800.1058 XRP |
0.3423 USDT |
0.3241 USDT |
0.4890 USDT |
0.4852 USDT |
| 2020-11-20 |
0.3149 USDT |
6,224,372.5369 XRP |
0.3123 USDT |
0.2973 USDT |
0.3450 USDT |
0.3423 USDT |
| 2020-11-19 |
0.2984 USDT |
6,389,734.4224 XRP |
0.2942 USDT |
0.2840 USDT |
0.3160 USDT |
0.3123 USDT |
| 2020-11-18 |
0.2947 USDT |
9,057,174.5826 XRP |
0.3146 USDT |
0.2805 USDT |
0.3230 USDT |
0.2942 USDT |
| 2020-11-17 |
0.3047 USDT |
8,797,254.5426 XRP |
0.2886 USDT |
0.2881 USDT |
0.3272 USDT |
0.3145 USDT |
| 2020-11-16 |
0.2814 USDT |
5,563,911.3984 XRP |
0.2703 USDT |
0.2680 USDT |
0.2908 USDT |
0.2887 USDT |
| 2020-11-15 |
0.2713 USDT |
4,929,820.7706 XRP |
0.2687 USDT |
0.2659 USDT |
0.2771 USDT |
0.2703 USDT |
| 2020-11-14 |
0.2691 USDT |
6,472,710.1524 XRP |
0.2659 USDT |
0.2614 USDT |
0.2776 USDT |
0.2687 USDT |
| 2020-11-13 |
0.2594 USDT |
5,861,853.9382 XRP |
0.2549 USDT |
0.2538 USDT |
0.2659 USDT |
0.2659 USDT |
| 2020-11-12 |
0.2547 USDT |
3,961,668.3947 XRP |
0.2558 USDT |
0.2505 USDT |
0.2581 USDT |
0.2549 USDT |
| 2020-11-11 |
0.2571 USDT |
6,223,893.7267 XRP |
0.2538 USDT |
0.2523 USDT |
0.2603 USDT |
0.2559 USDT |
| 2020-11-10 |
0.2552 USDT |
4,705,783.3853 XRP |
0.2506 USDT |
0.2481 USDT |
0.2646 USDT |
0.2538 USDT |
| 2020-11-09 |
0.2507 USDT |
4,507,211.4557 XRP |
0.2535 USDT |
0.2456 USDT |
0.2561 USDT |
0.2506 USDT |
| 2020-11-08 |
0.2523 USDT |
4,965,109.5447 XRP |
0.2489 USDT |
0.2473 USDT |
0.2571 USDT |
0.2535 USDT |
| 2020-11-07 |
0.2565 USDT |
13,475,555.0793 XRP |
0.2589 USDT |
0.2440 USDT |
0.2674 USDT |
0.2490 USDT |
| 2020-11-06 |
0.2547 USDT |
13,759,362.3333 XRP |
0.2455 USDT |
0.2451 USDT |
0.2614 USDT |
0.2588 USDT |
| 2020-11-05 |
0.2419 USDT |
7,316,821.9364 XRP |
0.2377 USDT |
0.2371 USDT |
0.2473 USDT |
0.2456 USDT |
| 2020-11-04 |
0.2367 USDT |
7,874,877.7255 XRP |
0.2397 USDT |
0.2322 USDT |
0.2405 USDT |
0.2376 USDT |
| 2020-11-03 |
0.2358 USDT |
7,762,800.6967 XRP |
0.2350 USDT |
0.2271 USDT |
0.2437 USDT |
0.2397 USDT |
| 2020-11-02 |
0.2369 USDT |
4,495,054.1757 XRP |
0.2397 USDT |
0.2326 USDT |
0.2447 USDT |
0.2350 USDT |
| 2020-11-01 |
0.2393 USDT |
2,903,559.0119 XRP |
0.2396 USDT |
0.2365 USDT |
0.2413 USDT |
0.2397 USDT |
| 2020-10-31 |
0.2407 USDT |
3,897,391.0735 XRP |
0.2387 USDT |
0.2372 USDT |
0.2432 USDT |
0.2396 USDT |
| 2020-10-30 |
0.2374 USDT |
9,030,489.1352 XRP |
0.2424 USDT |
0.2306 USDT |
0.2439 USDT |
0.2386 USDT |
| 2020-10-29 |
0.2439 USDT |
5,817,060.8594 XRP |
0.2454 USDT |
0.2396 USDT |
0.2470 USDT |
0.2423 USDT |
| 2020-10-28 |
0.2481 USDT |
8,301,621.0802 XRP |
0.2526 USDT |
0.2443 USDT |
0.2566 USDT |
0.2455 USDT |
| 2020-10-27 |
0.2511 USDT |
5,662,433.0165 XRP |
0.2481 USDT |
0.2475 USDT |
0.2539 USDT |
0.2526 USDT |
| 2020-10-26 |
0.2508 USDT |
8,497,258.9999 XRP |
0.2532 USDT |
0.2434 USDT |
0.2591 USDT |
0.2481 USDT |
| 2020-10-25 |
0.2535 USDT |
4,357,849.8867 XRP |
0.2562 USDT |
0.2511 USDT |
0.2571 USDT |
0.2532 USDT |