Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
0.3081 USDT |
23,379,012.9549 XRP |
0.3153 USDT |
0.2770 USDT |
0.3216 USDT |
0.3026 USDT |
| 2020-08-17 |
0.3134 USDT |
29,522,043.7341 XRP |
0.3046 USDT |
0.2969 USDT |
0.3270 USDT |
0.3152 USDT |
| 2020-08-16 |
0.2991 USDT |
13,240,211.3383 XRP |
0.2988 USDT |
0.2920 USDT |
0.3047 USDT |
0.3045 USDT |
| 2020-08-15 |
0.2998 USDT |
13,892,639.2571 XRP |
0.3000 USDT |
0.2918 USDT |
0.3053 USDT |
0.2988 USDT |
| 2020-08-14 |
0.2984 USDT |
21,265,816.8993 XRP |
0.2943 USDT |
0.2895 USDT |
0.3072 USDT |
0.3000 USDT |
| 2020-08-13 |
0.2818 USDT |
22,145,407.9510 XRP |
0.2823 USDT |
0.2724 USDT |
0.2954 USDT |
0.2941 USDT |
| 2020-08-12 |
0.2812 USDT |
17,922,359.2009 XRP |
0.2831 USDT |
0.2719 USDT |
0.2874 USDT |
0.2823 USDT |
| 2020-08-11 |
0.2893 USDT |
28,076,551.5717 XRP |
0.2947 USDT |
0.2666 USDT |
0.3072 USDT |
0.2831 USDT |
| 2020-08-10 |
0.2938 USDT |
13,636,955.0149 XRP |
0.2879 USDT |
0.2810 USDT |
0.2991 USDT |
0.2947 USDT |
| 2020-08-09 |
0.2903 USDT |
10,662,318.8231 XRP |
0.2953 USDT |
0.2823 USDT |
0.2984 USDT |
0.2879 USDT |
| 2020-08-08 |
0.2941 USDT |
8,507,418.3978 XRP |
0.2944 USDT |
0.2899 USDT |
0.2987 USDT |
0.2953 USDT |
| 2020-08-07 |
0.2953 USDT |
15,318,918.2658 XRP |
0.3032 USDT |
0.2810 USDT |
0.3101 USDT |
0.2944 USDT |
| 2020-08-06 |
0.3031 USDT |
11,617,609.1585 XRP |
0.3023 USDT |
0.2973 USDT |
0.3111 USDT |
0.3031 USDT |
| 2020-08-05 |
0.3008 USDT |
16,930,121.0166 XRP |
0.3014 USDT |
0.2909 USDT |
0.3080 USDT |
0.3024 USDT |
| 2020-08-04 |
0.3052 USDT |
25,959,548.3077 XRP |
0.3102 USDT |
0.2900 USDT |
0.3194 USDT |
0.3014 USDT |
| 2020-08-03 |
0.3068 USDT |
43,223,221.4760 XRP |
0.2881 USDT |
0.2830 USDT |
0.3200 USDT |
0.3101 USDT |
| 2020-08-02 |
0.2900 USDT |
70,058,041.2160 XRP |
0.2911 USDT |
0.2071 USDT |
0.3300 USDT |
0.2881 USDT |
| 2020-08-01 |
0.2778 USDT |
33,702,869.1951 XRP |
0.2595 USDT |
0.2557 USDT |
0.2974 USDT |
0.2911 USDT |
| 2020-07-31 |
0.2500 USDT |
12,889,409.9041 XRP |
0.2440 USDT |
0.2417 USDT |
0.2605 USDT |
0.2595 USDT |
| 2020-07-30 |
0.2429 USDT |
15,027,288.5890 XRP |
0.2431 USDT |
0.2339 USDT |
0.2496 USDT |
0.2440 USDT |
| 2020-07-29 |
0.2414 USDT |
21,691,319.6602 XRP |
0.2303 USDT |
0.2293 USDT |
0.2502 USDT |
0.2430 USDT |
| 2020-07-28 |
0.2260 USDT |
16,176,469.1078 XRP |
0.2244 USDT |
0.2170 USDT |
0.2347 USDT |
0.2304 USDT |
| 2020-07-27 |
0.2204 USDT |
19,751,072.0828 XRP |
0.2153 USDT |
0.2090 USDT |
0.2291 USDT |
0.2243 USDT |
| 2020-07-26 |
0.2184 USDT |
13,501,781.4912 XRP |
0.2147 USDT |
0.2128 USDT |
0.2249 USDT |
0.2153 USDT |
| 2020-07-25 |
0.2110 USDT |
7,336,141.3172 XRP |
0.2039 USDT |
0.2036 USDT |
0.2176 USDT |
0.2146 USDT |
| 2020-07-24 |
0.2049 USDT |
5,023,449.4411 XRP |
0.2085 USDT |
0.2020 USDT |
0.2085 USDT |
0.2039 USDT |
| 2020-07-23 |
0.2058 USDT |
9,434,722.0238 XRP |
0.2035 USDT |
0.2015 USDT |
0.2103 USDT |
0.2085 USDT |
| 2020-07-22 |
0.1999 USDT |
5,726,633.0004 XRP |
0.1995 USDT |
0.1961 USDT |
0.2045 USDT |
0.2035 USDT |
| 2020-07-21 |
0.1981 USDT |
5,864,400.9163 XRP |
0.1947 USDT |
0.1940 USDT |
0.2010 USDT |
0.1995 USDT |
| 2020-07-20 |
0.1969 USDT |
4,615,388.4422 XRP |
0.1996 USDT |
0.1920 USDT |
0.2002 USDT |
0.1947 USDT |
| 2020-07-19 |
0.1981 USDT |
5,205,686.8423 XRP |
0.1999 USDT |
0.1958 USDT |
0.2019 USDT |
0.1995 USDT |
| 2020-07-18 |
0.1984 USDT |
5,580,732.8789 XRP |
0.1945 USDT |
0.1940 USDT |
0.2020 USDT |
0.1998 USDT |
| 2020-07-17 |
0.1940 USDT |
4,923,633.3388 XRP |
0.1945 USDT |
0.1913 USDT |
0.1982 USDT |
0.1945 USDT |
| 2020-07-16 |
0.1922 USDT |
7,827,694.2744 XRP |
0.1973 USDT |
0.1880 USDT |
0.1975 USDT |
0.1944 USDT |
| 2020-07-15 |
0.1979 USDT |
6,768,468.6178 XRP |
0.1991 USDT |
0.1964 USDT |
0.1998 USDT |
0.1973 USDT |
| 2020-07-14 |
0.1981 USDT |
14,482,147.1987 XRP |
0.1987 USDT |
0.1950 USDT |
0.1998 USDT |
0.1992 USDT |
| 2020-07-13 |
0.2011 USDT |
22,505,176.2850 XRP |
0.2012 USDT |
0.1922 USDT |
0.2066 USDT |
0.1987 USDT |
| 2020-07-12 |
0.2006 USDT |
14,215,138.7802 XRP |
0.2011 USDT |
0.1977 USDT |
0.2039 USDT |
0.2012 USDT |
| 2020-07-11 |
0.2011 USDT |
6,581,291.0633 XRP |
0.1990 USDT |
0.1980 USDT |
0.2047 USDT |
0.2011 USDT |
| 2020-07-10 |
0.1974 USDT |
6,621,272.4181 XRP |
0.2026 USDT |
0.1906 USDT |
0.2027 USDT |
0.1990 USDT |
| 2020-07-09 |
0.2030 USDT |
17,226,215.1637 XRP |
0.2054 USDT |
0.1962 USDT |
0.2249 USDT |
0.2026 USDT |
| 2020-07-08 |
0.1978 USDT |
13,481,266.7040 XRP |
0.1851 USDT |
0.1839 USDT |
0.2372 USDT |
0.2055 USDT |
| 2020-07-07 |
0.1861 USDT |
4,631,163.4534 XRP |
0.1888 USDT |
0.1832 USDT |
0.1896 USDT |
0.1851 USDT |
| 2020-07-06 |
0.1844 USDT |
6,698,725.1742 XRP |
0.1769 USDT |
0.1765 USDT |
0.1893 USDT |
0.1887 USDT |
| 2020-07-05 |
0.1764 USDT |
2,655,586.6918 XRP |
0.1781 USDT |
0.1737 USDT |
0.1787 USDT |
0.1770 USDT |
| 2020-07-04 |
0.1778 USDT |
3,309,035.8717 XRP |
0.1761 USDT |
0.1760 USDT |
0.1795 USDT |
0.1781 USDT |
| 2020-07-03 |
0.1766 USDT |
2,537,666.1852 XRP |
0.1748 USDT |
0.1743 USDT |
0.1786 USDT |
0.1763 USDT |
| 2020-07-02 |
0.1752 USDT |
3,461,976.3403 XRP |
0.1764 USDT |
0.1720 USDT |
0.1772 USDT |
0.1747 USDT |
| 2020-07-01 |
0.1764 USDT |
3,969,410.2852 XRP |
0.1753 USDT |
0.1737 USDT |
0.1781 USDT |
0.1764 USDT |
| 2020-06-30 |
0.1762 USDT |
1,983,610.9764 XRP |
0.1774 USDT |
0.1749 USDT |
0.1777 USDT |
0.1753 USDT |