Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.3793 USDT |
38,066,611.3849 XRP |
0.3722 USDT |
0.3711 USDT |
0.3846 USDT |
0.3805 USDT |
| 2022-08-07 |
0.3722 USDT |
12,654,319.8083 XRP |
0.3714 USDT |
0.3682 USDT |
0.3754 USDT |
0.3747 USDT |
| 2022-08-06 |
0.3745 USDT |
18,431,260.9687 XRP |
0.3764 USDT |
0.3714 USDT |
0.3778 USDT |
0.3739 USDT |
| 2022-08-05 |
0.3731 USDT |
38,477,392.5237 XRP |
0.3712 USDT |
0.3672 USDT |
0.3786 USDT |
0.3749 USDT |
| 2022-08-04 |
0.3697 USDT |
53,511,701.8065 XRP |
0.3696 USDT |
0.3644 USDT |
0.3751 USDT |
0.3690 USDT |
| 2022-08-03 |
0.3709 USDT |
59,906,693.6588 XRP |
0.3715 USDT |
0.3632 USDT |
0.3775 USDT |
0.3749 USDT |
| 2022-08-02 |
0.3742 USDT |
56,792,912.5054 XRP |
0.3790 USDT |
0.3668 USDT |
0.3945 USDT |
0.3757 USDT |
| 2022-08-01 |
0.3780 USDT |
36,894,102.8681 XRP |
0.3791 USDT |
0.3703 USDT |
0.3859 USDT |
0.3732 USDT |
| 2022-07-31 |
0.3895 USDT |
42,145,236.9503 XRP |
0.3880 USDT |
0.3781 USDT |
0.3999 USDT |
0.3818 USDT |
| 2022-07-30 |
0.3874 USDT |
69,719,669.5861 XRP |
0.3679 USDT |
0.3629 USDT |
0.4101 USDT |
0.3900 USDT |
| 2022-07-29 |
0.3699 USDT |
64,855,399.3112 XRP |
0.3737 USDT |
0.3596 USDT |
0.3800 USDT |
0.3724 USDT |
| 2022-07-28 |
0.3620 USDT |
65,259,705.8931 XRP |
0.3593 USDT |
0.3490 USDT |
0.3792 USDT |
0.3737 USDT |
| 2022-07-27 |
0.3405 USDT |
50,375,903.6493 XRP |
0.3372 USDT |
0.3305 USDT |
0.3568 USDT |
0.3533 USDT |
| 2022-07-26 |
0.3311 USDT |
34,727,512.3382 XRP |
0.3362 USDT |
0.3253 USDT |
0.3373 USDT |
0.3293 USDT |
| 2022-07-25 |
0.3466 USDT |
30,033,762.5697 XRP |
0.3585 USDT |
0.3407 USDT |
0.3602 USDT |
0.3407 USDT |
| 2022-07-24 |
0.3622 USDT |
23,400,779.5086 XRP |
0.3591 USDT |
0.3561 USDT |
0.3668 USDT |
0.3592 USDT |
| 2022-07-23 |
0.3562 USDT |
22,423,390.2355 XRP |
0.3578 USDT |
0.3498 USDT |
0.3627 USDT |
0.3560 USDT |
| 2022-07-22 |
0.3637 USDT |
35,876,733.3796 XRP |
0.3668 USDT |
0.3540 USDT |
0.3719 USDT |
0.3581 USDT |
| 2022-07-21 |
0.3576 USDT |
37,585,886.7331 XRP |
0.3633 USDT |
0.3487 USDT |
0.3681 USDT |
0.3669 USDT |
| 2022-07-20 |
0.3735 USDT |
13,535,334.9432 XRP |
0.3728 USDT |
0.3677 USDT |
0.3803 USDT |
0.3797 USDT |
| 2022-07-19 |
0.3639 USDT |
76,496,034.5442 XRP |
0.3654 USDT |
0.3513 USDT |
0.3766 USDT |
0.3732 USDT |
| 2022-07-18 |
0.3616 USDT |
45,835,496.0777 XRP |
0.3434 USDT |
0.3429 USDT |
0.3700 USDT |
0.3588 USDT |
| 2022-07-17 |
0.3514 USDT |
44,001,979.1432 XRP |
0.3504 USDT |
0.3408 USDT |
0.3619 USDT |
0.3482 USDT |
| 2022-07-16 |
0.3437 USDT |
45,220,583.8639 XRP |
0.3342 USDT |
0.3313 USDT |
0.3562 USDT |
0.3512 USDT |
| 2022-07-15 |
0.3383 USDT |
58,839,413.8881 XRP |
0.3337 USDT |
0.3275 USDT |
0.3492 USDT |
0.3293 USDT |
| 2022-07-14 |
0.3210 USDT |
56,222,253.0180 XRP |
0.3237 USDT |
0.3125 USDT |
0.3309 USDT |
0.3300 USDT |
| 2022-07-13 |
0.3132 USDT |
69,830,099.4428 XRP |
0.3116 USDT |
0.3001 USDT |
0.3251 USDT |
0.3215 USDT |
| 2022-07-12 |
0.3133 USDT |
25,919,605.1146 XRP |
0.3151 USDT |
0.3077 USDT |
0.3181 USDT |
0.3139 USDT |
| 2022-07-11 |
0.3236 USDT |
38,421,257.5454 XRP |
0.3256 USDT |
0.3150 USDT |
0.3291 USDT |
0.3166 USDT |
| 2022-07-10 |
0.3315 USDT |
40,473,640.6135 XRP |
0.3448 USDT |
0.3195 USDT |
0.3450 USDT |
0.3247 USDT |
| 2022-07-09 |
0.3429 USDT |
16,705,822.5862 XRP |
0.3401 USDT |
0.3392 USDT |
0.3468 USDT |
0.3461 USDT |
| 2022-07-08 |
0.3453 USDT |
57,923,678.6020 XRP |
0.3423 USDT |
0.3359 USDT |
0.3590 USDT |
0.3408 USDT |
| 2022-07-07 |
0.3338 USDT |
29,564,445.3582 XRP |
0.3324 USDT |
0.3268 USDT |
0.3421 USDT |
0.3414 USDT |
| 2022-07-06 |
0.3240 USDT |
50,296,134.7688 XRP |
0.3250 USDT |
0.3199 USDT |
0.3338 USDT |
0.3310 USDT |
| 2022-07-05 |
0.3219 USDT |
57,684,453.1236 XRP |
0.3286 USDT |
0.3126 USDT |
0.3310 USDT |
0.3272 USDT |
| 2022-07-04 |
0.3211 USDT |
52,508,703.1883 XRP |
0.3216 USDT |
0.3146 USDT |
0.3276 USDT |
0.3241 USDT |
| 2022-07-03 |
0.3154 USDT |
36,827,321.6339 XRP |
0.3158 USDT |
0.3081 USDT |
0.3257 USDT |
0.3211 USDT |
| 2022-07-02 |
0.3133 USDT |
40,362,255.8831 XRP |
0.3141 USDT |
0.3095 USDT |
0.3175 USDT |
0.3160 USDT |
| 2022-07-01 |
0.3180 USDT |
79,519,176.1958 XRP |
0.3322 USDT |
0.3097 USDT |
0.3364 USDT |
0.3119 USDT |
| 2022-06-30 |
0.3165 USDT |
120,095,008.4999 XRP |
0.3297 USDT |
0.3059 USDT |
0.3308 USDT |
0.3190 USDT |
| 2022-06-29 |
0.3306 USDT |
85,281,067.9620 XRP |
0.3375 USDT |
0.3200 USDT |
0.3417 USDT |
0.3284 USDT |
| 2022-06-28 |
0.3458 USDT |
71,457,797.7775 XRP |
0.3537 USDT |
0.3367 USDT |
0.3558 USDT |
0.3436 USDT |
| 2022-06-27 |
0.3584 USDT |
52,504,784.9025 XRP |
0.3591 USDT |
0.3478 USDT |
0.3670 USDT |
0.3536 USDT |
| 2022-06-26 |
0.3663 USDT |
37,634,861.7069 XRP |
0.3677 USDT |
0.3591 USDT |
0.3751 USDT |
0.3683 USDT |
| 2022-06-25 |
0.3649 USDT |
46,451,229.1832 XRP |
0.3672 USDT |
0.3543 USDT |
0.3741 USDT |
0.3663 USDT |
| 2022-06-24 |
0.3662 USDT |
112,473,979.3802 XRP |
0.3358 USDT |
0.3349 USDT |
0.3872 USDT |
0.3699 USDT |
| 2022-06-23 |
0.3270 USDT |
42,137,355.0595 XRP |
0.3223 USDT |
0.3213 USDT |
0.3343 USDT |
0.3322 USDT |
| 2022-06-22 |
0.3231 USDT |
61,421,105.7943 XRP |
0.3293 USDT |
0.3190 USDT |
0.3296 USDT |
0.3222 USDT |
| 2022-06-21 |
0.3283 USDT |
61,278,880.5053 XRP |
0.3227 USDT |
0.3187 USDT |
0.3373 USDT |
0.3285 USDT |
| 2022-06-20 |
0.3212 USDT |
70,358,745.7804 XRP |
0.3263 USDT |
0.3135 USDT |
0.3289 USDT |
0.3230 USDT |