Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.3212 USDT |
70,358,745.7804 XRP |
0.3263 USDT |
0.3135 USDT |
0.3289 USDT |
0.3230 USDT |
| 2022-06-19 |
0.3121 USDT |
62,843,564.4623 XRP |
0.3075 USDT |
0.2982 USDT |
0.3330 USDT |
0.3287 USDT |
| 2022-06-18 |
0.3071 USDT |
60,349,529.0486 XRP |
0.3211 USDT |
0.2874 USDT |
0.3265 USDT |
0.2948 USDT |
| 2022-06-17 |
0.3256 USDT |
94,799,080.1617 XRP |
0.3132 USDT |
0.3105 USDT |
0.3400 USDT |
0.3203 USDT |
| 2022-06-16 |
0.3242 USDT |
121,693,487.9816 XRP |
0.3435 USDT |
0.3101 USDT |
0.3475 USDT |
0.3206 USDT |
| 2022-06-15 |
0.3119 USDT |
111,380,892.6139 XRP |
0.3215 USDT |
0.2973 USDT |
0.3317 USDT |
0.3286 USDT |
| 2022-06-14 |
0.3126 USDT |
132,521,829.4444 XRP |
0.3118 USDT |
0.2934 USDT |
0.3280 USDT |
0.3152 USDT |
| 2022-06-13 |
0.3205 USDT |
171,323,288.4686 XRP |
0.3431 USDT |
0.3010 USDT |
0.3506 USDT |
0.3071 USDT |
| 2022-06-12 |
0.3513 USDT |
65,674,848.4634 XRP |
0.3598 USDT |
0.3397 USDT |
0.3654 USDT |
0.3543 USDT |
| 2022-06-11 |
0.3721 USDT |
42,332,077.6985 XRP |
0.3814 USDT |
0.3567 USDT |
0.3886 USDT |
0.3664 USDT |
| 2022-06-10 |
0.3933 USDT |
74,362,253.5938 XRP |
0.4002 USDT |
0.3760 USDT |
0.4117 USDT |
0.3832 USDT |
| 2022-06-09 |
0.4006 USDT |
39,020,683.0149 XRP |
0.4005 USDT |
0.3966 USDT |
0.4040 USDT |
0.4009 USDT |
| 2022-06-08 |
0.4013 USDT |
71,899,197.5071 XRP |
0.4078 USDT |
0.3945 USDT |
0.4103 USDT |
0.4016 USDT |
| 2022-06-07 |
0.3982 USDT |
100,971,268.3573 XRP |
0.4028 USDT |
0.3845 USDT |
0.4175 USDT |
0.4074 USDT |
| 2022-06-06 |
0.4015 USDT |
62,579,189.1158 XRP |
0.3954 USDT |
0.3941 USDT |
0.4092 USDT |
0.4036 USDT |
| 2022-06-05 |
0.3945 USDT |
35,378,180.0569 XRP |
0.3926 USDT |
0.3895 USDT |
0.3996 USDT |
0.3970 USDT |
| 2022-06-04 |
0.3896 USDT |
27,195,471.1286 XRP |
0.3904 USDT |
0.3846 USDT |
0.3931 USDT |
0.3905 USDT |
| 2022-06-03 |
0.3976 USDT |
54,141,903.1739 XRP |
0.4053 USDT |
0.3839 USDT |
0.4104 USDT |
0.3889 USDT |
| 2022-06-02 |
0.3969 USDT |
75,200,478.0014 XRP |
0.3980 USDT |
0.3906 USDT |
0.4016 USDT |
0.4012 USDT |
| 2022-06-01 |
0.4111 USDT |
97,761,854.1884 XRP |
0.4215 USDT |
0.3889 USDT |
0.4266 USDT |
0.3961 USDT |
| 2022-05-31 |
0.4176 USDT |
88,722,273.7106 XRP |
0.4188 USDT |
0.4065 USDT |
0.4342 USDT |
0.4171 USDT |
| 2022-05-30 |
0.3988 USDT |
66,679,555.3883 XRP |
0.3891 USDT |
0.3868 USDT |
0.4054 USDT |
0.4023 USDT |
| 2022-05-29 |
0.3851 USDT |
34,007,733.4030 XRP |
0.3863 USDT |
0.3794 USDT |
0.3909 USDT |
0.3853 USDT |
| 2022-05-28 |
0.3852 USDT |
44,975,942.4820 XRP |
0.3821 USDT |
0.3804 USDT |
0.3888 USDT |
0.3841 USDT |
| 2022-05-27 |
0.3913 USDT |
143,280,718.9925 XRP |
0.3920 USDT |
0.3764 USDT |
0.4033 USDT |
0.3857 USDT |
| 2022-05-26 |
0.3946 USDT |
83,944,503.7863 XRP |
0.4060 USDT |
0.3753 USDT |
0.4110 USDT |
0.3974 USDT |
| 2022-05-25 |
0.4052 USDT |
78,705,945.2773 XRP |
0.4086 USDT |
0.3946 USDT |
0.4138 USDT |
0.4063 USDT |
| 2022-05-24 |
0.4042 USDT |
63,341,307.8193 XRP |
0.4051 USDT |
0.3909 USDT |
0.4137 USDT |
0.4050 USDT |
| 2022-05-23 |
0.4189 USDT |
76,961,581.3283 XRP |
0.4218 USDT |
0.3999 USDT |
0.4287 USDT |
0.4044 USDT |
| 2022-05-22 |
0.4176 USDT |
47,708,066.4590 XRP |
0.4144 USDT |
0.4101 USDT |
0.4255 USDT |
0.4229 USDT |
| 2022-05-21 |
0.4118 USDT |
41,191,578.3634 XRP |
0.4101 USDT |
0.4030 USDT |
0.4185 USDT |
0.4154 USDT |
| 2022-05-20 |
0.4171 USDT |
77,622,755.8624 XRP |
0.4205 USDT |
0.4016 USDT |
0.4406 USDT |
0.4103 USDT |
| 2022-05-19 |
0.4086 USDT |
92,157,189.3881 XRP |
0.4053 USDT |
0.3901 USDT |
0.4241 USDT |
0.4180 USDT |
| 2022-05-18 |
0.4211 USDT |
108,308,430.3031 XRP |
0.4380 USDT |
0.4036 USDT |
0.4427 USDT |
0.4131 USDT |
| 2022-05-17 |
0.4300 USDT |
57,639,450.5824 XRP |
0.4230 USDT |
0.4169 USDT |
0.4394 USDT |
0.4359 USDT |
| 2022-05-16 |
0.4225 USDT |
85,069,736.0354 XRP |
0.4482 USDT |
0.4086 USDT |
0.4482 USDT |
0.4288 USDT |
| 2022-05-15 |
0.4254 USDT |
63,280,850.6041 XRP |
0.4263 USDT |
0.4148 USDT |
0.4414 USDT |
0.4406 USDT |
| 2022-05-14 |
0.4179 USDT |
94,611,674.5036 XRP |
0.4228 USDT |
0.3955 USDT |
0.4409 USDT |
0.4277 USDT |
| 2022-05-13 |
0.4343 USDT |
77,058,977.6079 XRP |
0.3857 USDT |
0.3811 USDT |
0.4663 USDT |
0.4289 USDT |
| 2022-05-12 |
0.3797 USDT |
202,630,569.3933 XRP |
0.4170 USDT |
0.3362 USDT |
0.4296 USDT |
0.3868 USDT |
| 2022-05-11 |
0.4705 USDT |
302,606,524.0067 XRP |
0.5132 USDT |
0.4000 USDT |
0.5244 USDT |
0.4121 USDT |
| 2022-05-10 |
0.5137 USDT |
173,825,457.7120 XRP |
0.4869 USDT |
0.4723 USDT |
0.5369 USDT |
0.5046 USDT |
| 2022-05-09 |
0.5303 USDT |
128,005,859.7766 XRP |
0.5662 USDT |
0.4713 USDT |
0.5789 USDT |
0.4858 USDT |
| 2022-05-08 |
0.5719 USDT |
55,150,708.8205 XRP |
0.5809 USDT |
0.5572 USDT |
0.5843 USDT |
0.5734 USDT |
| 2022-05-07 |
0.5950 USDT |
40,216,189.6734 XRP |
0.6022 USDT |
0.5765 USDT |
0.6043 USDT |
0.5815 USDT |
| 2022-05-06 |
0.6013 USDT |
80,506,356.4759 XRP |
0.5982 USDT |
0.5872 USDT |
0.6166 USDT |
0.5963 USDT |
| 2022-05-05 |
0.6204 USDT |
75,790,048.8246 XRP |
0.6461 USDT |
0.5800 USDT |
0.6576 USDT |
0.5916 USDT |
| 2022-05-04 |
0.6219 USDT |
76,836,706.1905 XRP |
0.6047 USDT |
0.6038 USDT |
0.6509 USDT |
0.6434 USDT |
| 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 |