Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.6146 USDT |
65,883,826.6559 XRP |
0.6145 USDT |
0.5960 USDT |
0.6281 USDT |
0.6021 USDT |
| 2022-05-02 |
0.6153 USDT |
55,875,749.0611 XRP |
0.6068 USDT |
0.6016 USDT |
0.6313 USDT |
0.6036 USDT |
| 2022-05-01 |
0.5929 USDT |
76,675,625.8596 XRP |
0.5844 USDT |
0.5759 USDT |
0.6126 USDT |
0.6022 USDT |
| 2022-04-30 |
0.6185 USDT |
41,848,042.5586 XRP |
0.6115 USDT |
0.6029 USDT |
0.6287 USDT |
0.6100 USDT |
| 2022-04-29 |
0.6255 USDT |
60,936,750.1428 XRP |
0.6427 USDT |
0.6006 USDT |
0.6464 USDT |
0.6010 USDT |
| 2022-04-28 |
0.6467 USDT |
47,398,124.5821 XRP |
0.6524 USDT |
0.6324 USDT |
0.6573 USDT |
0.6470 USDT |
| 2022-04-27 |
0.6495 USDT |
59,252,442.9736 XRP |
0.6420 USDT |
0.6362 USDT |
0.6630 USDT |
0.6475 USDT |
| 2022-04-26 |
0.6692 USDT |
86,433,161.7773 XRP |
0.6932 USDT |
0.6268 USDT |
0.7065 USDT |
0.6323 USDT |
| 2022-04-25 |
0.6700 USDT |
96,602,076.4552 XRP |
0.6979 USDT |
0.6449 USDT |
0.6997 USDT |
0.6909 USDT |
| 2022-04-24 |
0.7041 USDT |
43,756,336.5810 XRP |
0.7054 USDT |
0.6930 USDT |
0.7118 USDT |
0.7008 USDT |
| 2022-04-23 |
0.7137 USDT |
35,901,815.4971 XRP |
0.7178 USDT |
0.7060 USDT |
0.7266 USDT |
0.7125 USDT |
| 2022-04-22 |
0.7262 USDT |
55,929,155.7880 XRP |
0.7326 USDT |
0.7142 USDT |
0.7386 USDT |
0.7286 USDT |
| 2022-04-21 |
0.7536 USDT |
61,297,577.6827 XRP |
0.7516 USDT |
0.7300 USDT |
0.7689 USDT |
0.7314 USDT |
| 2022-04-20 |
0.7621 USDT |
56,033,206.3464 XRP |
0.7747 USDT |
0.7420 USDT |
0.7751 USDT |
0.7442 USDT |
| 2022-04-19 |
0.7705 USDT |
45,143,267.0766 XRP |
0.7698 USDT |
0.7589 USDT |
0.7821 USDT |
0.7721 USDT |
| 2022-04-18 |
0.7462 USDT |
91,611,997.2954 XRP |
0.7520 USDT |
0.7270 USDT |
0.7642 USDT |
0.7624 USDT |
| 2022-04-17 |
0.7738 USDT |
33,228,360.5825 XRP |
0.7806 USDT |
0.7573 USDT |
0.7858 USDT |
0.7717 USDT |
| 2022-04-16 |
0.7817 USDT |
46,539,809.8777 XRP |
0.7859 USDT |
0.7660 USDT |
0.8000 USDT |
0.7759 USDT |
| 2022-04-15 |
0.7718 USDT |
87,351,911.8858 XRP |
0.7261 USDT |
0.7260 USDT |
0.7976 USDT |
0.7744 USDT |
| 2022-04-14 |
0.7239 USDT |
60,776,666.2685 XRP |
0.7231 USDT |
0.7084 USDT |
0.7413 USDT |
0.7271 USDT |
| 2022-04-13 |
0.7161 USDT |
49,364,593.6541 XRP |
0.7152 USDT |
0.7017 USDT |
0.7251 USDT |
0.7226 USDT |
| 2022-04-12 |
0.7051 USDT |
59,693,365.0985 XRP |
0.6948 USDT |
0.6923 USDT |
0.7209 USDT |
0.6963 USDT |
| 2022-04-11 |
0.7176 USDT |
70,636,187.3736 XRP |
0.7545 USDT |
0.6800 USDT |
0.7558 USDT |
0.6842 USDT |
| 2022-04-10 |
0.7635 USDT |
23,925,695.9856 XRP |
0.7627 USDT |
0.7554 USDT |
0.7730 USDT |
0.7610 USDT |
| 2022-04-09 |
0.7598 USDT |
25,167,772.0824 XRP |
0.7546 USDT |
0.7525 USDT |
0.7669 USDT |
0.7618 USDT |
| 2022-04-08 |
0.7772 USDT |
42,460,078.4549 XRP |
0.7871 USDT |
0.7600 USDT |
0.7941 USDT |
0.7623 USDT |
| 2022-04-07 |
0.7764 USDT |
46,551,959.5698 XRP |
0.7595 USDT |
0.7522 USDT |
0.7901 USDT |
0.7868 USDT |
| 2022-04-06 |
0.7883 USDT |
76,384,305.9081 XRP |
0.8165 USDT |
0.7577 USDT |
0.8186 USDT |
0.7741 USDT |
| 2022-04-05 |
0.8258 USDT |
34,426,815.3431 XRP |
0.8261 USDT |
0.8178 USDT |
0.8365 USDT |
0.8208 USDT |
| 2022-04-04 |
0.8263 USDT |
52,544,661.0280 XRP |
0.8430 USDT |
0.8032 USDT |
0.8436 USDT |
0.8267 USDT |
| 2022-04-03 |
0.8339 USDT |
34,951,849.4263 XRP |
0.8237 USDT |
0.8140 USDT |
0.8525 USDT |
0.8489 USDT |
| 2022-04-02 |
0.8357 USDT |
52,453,180.1624 XRP |
0.8277 USDT |
0.8174 USDT |
0.8499 USDT |
0.8233 USDT |
| 2022-04-01 |
0.8221 USDT |
57,039,652.7953 XRP |
0.8148 USDT |
0.8066 USDT |
0.8339 USDT |
0.8261 USDT |
| 2022-03-31 |
0.8323 USDT |
82,942,796.3879 XRP |
0.8616 USDT |
0.7800 USDT |
0.8732 USDT |
0.8116 USDT |
| 2022-03-30 |
0.8608 USDT |
45,510,884.0164 XRP |
0.8574 USDT |
0.8453 USDT |
0.8718 USDT |
0.8533 USDT |
| 2022-03-29 |
0.8683 USDT |
57,953,425.0425 XRP |
0.8640 USDT |
0.8413 USDT |
0.8854 USDT |
0.8518 USDT |
| 2022-03-28 |
0.8824 USDT |
88,686,500.3892 XRP |
0.8580 USDT |
0.8538 USDT |
0.9120 USDT |
0.8922 USDT |
| 2022-03-27 |
0.8411 USDT |
37,372,282.4239 XRP |
0.8327 USDT |
0.8282 USDT |
0.8568 USDT |
0.8536 USDT |
| 2022-03-26 |
0.8290 USDT |
18,461,256.4177 XRP |
0.8242 USDT |
0.8206 USDT |
0.8347 USDT |
0.8313 USDT |
| 2022-03-25 |
0.8365 USDT |
30,926,327.5847 XRP |
0.8428 USDT |
0.8192 USDT |
0.8458 USDT |
0.8260 USDT |
| 2022-03-24 |
0.8381 USDT |
47,941,015.4377 XRP |
0.8379 USDT |
0.8270 USDT |
0.8500 USDT |
0.8457 USDT |
| 2022-03-23 |
0.8302 USDT |
47,955,793.4145 XRP |
0.8369 USDT |
0.8173 USDT |
0.8459 USDT |
0.8314 USDT |
| 2022-03-22 |
0.8465 USDT |
57,418,170.5978 XRP |
0.8375 USDT |
0.8265 USDT |
0.8652 USDT |
0.8319 USDT |
| 2022-03-21 |
0.8121 USDT |
44,479,747.4976 XRP |
0.8057 USDT |
0.7877 USDT |
0.8409 USDT |
0.8315 USDT |
| 2022-03-20 |
0.8080 USDT |
35,884,676.1141 XRP |
0.8193 USDT |
0.7952 USDT |
0.8221 USDT |
0.8056 USDT |
| 2022-03-19 |
0.8127 USDT |
48,621,626.2140 XRP |
0.7975 USDT |
0.7916 USDT |
0.8268 USDT |
0.8216 USDT |
| 2022-03-18 |
0.7888 USDT |
37,970,432.8491 XRP |
0.7944 USDT |
0.7761 USDT |
0.8017 USDT |
0.7948 USDT |
| 2022-03-17 |
0.7924 USDT |
37,839,986.1203 XRP |
0.7926 USDT |
0.7840 USDT |
0.7998 USDT |
0.7956 USDT |
| 2022-03-16 |
0.7723 USDT |
66,868,516.5067 XRP |
0.7657 USDT |
0.7565 USDT |
0.7940 USDT |
0.7902 USDT |
| 2022-03-15 |
0.7616 USDT |
58,769,737.2299 XRP |
0.7749 USDT |
0.7403 USDT |
0.7769 USDT |
0.7668 USDT |