Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
2023-11-21 0.6013 USDT 41,288,921.6890 XRP 0.6119 USDT 0.5798 USDT 0.6177 USDT 0.5994 USDT
2023-11-20 0.6199 USDT 26,585,919.2460 XRP 0.6259 USDT 0.6111 USDT 0.6283 USDT 0.6166 USDT
2023-11-19 0.6155 USDT 18,444,226.2325 XRP 0.6106 USDT 0.6014 USDT 0.6262 USDT 0.6226 USDT
2023-11-18 0.6043 USDT 23,061,460.1639 XRP 0.6133 USDT 0.5890 USDT 0.6144 USDT 0.6100 USDT
2023-11-17 0.6061 USDT 37,641,248.8352 XRP 0.6118 USDT 0.5854 USDT 0.6242 USDT 0.6138 USDT
2023-11-16 0.6290 USDT 34,166,281.1479 XRP 0.6481 USDT 0.6030 USDT 0.6532 USDT 0.6169 USDT
2023-11-15 0.6351 USDT 24,131,882.4757 XRP 0.6295 USDT 0.6252 USDT 0.6464 USDT 0.6425 USDT
2023-11-14 0.6400 USDT 50,751,433.2331 XRP 0.6702 USDT 0.5900 USDT 0.6725 USDT 0.6224 USDT
2023-11-13 0.6775 USDT 92,767,755.0614 XRP 0.6614 USDT 0.6398 USDT 0.7500 USDT 0.6740 USDT
2023-11-12 0.6619 USDT 19,549,321.4231 XRP 0.6630 USDT 0.6457 USDT 0.6707 USDT 0.6649 USDT
2023-11-11 0.6659 USDT 36,719,182.1028 XRP 0.6594 USDT 0.6396 USDT 0.6875 USDT 0.6629 USDT
2023-11-10 0.6563 USDT 39,319,825.0754 XRP 0.6667 USDT 0.6360 USDT 0.6711 USDT 0.6583 USDT
2023-11-09 0.6719 USDT 77,002,070.6682 XRP 0.6874 USDT 0.6183 USDT 0.7070 USDT 0.6569 USDT
2023-11-08 0.6866 USDT 30,292,936.0096 XRP 0.6850 USDT 0.6726 USDT 0.7000 USDT 0.6855 USDT
2023-11-07 0.6831 USDT 79,051,062.0884 XRP 0.7145 USDT 0.6504 USDT 0.7155 USDT 0.6832 USDT
2023-11-06 0.7011 USDT 78,101,812.4317 XRP 0.6607 USDT 0.6587 USDT 0.7324 USDT 0.7221 USDT
2023-11-05 0.6403 USDT 35,968,959.4327 XRP 0.6151 USDT 0.6140 USDT 0.6596 USDT 0.6549 USDT
2023-11-04 0.6130 USDT 11,236,471.5506 XRP 0.6120 USDT 0.6081 USDT 0.6180 USDT 0.6159 USDT
2023-11-03 0.6036 USDT 29,435,471.2972 XRP 0.6054 USDT 0.5912 USDT 0.6151 USDT 0.6120 USDT
2023-11-02 0.6096 USDT 37,290,732.7670 XRP 0.6086 USDT 0.5861 USDT 0.6260 USDT 0.6056 USDT
2023-11-01 0.5996 USDT 33,798,735.2766 XRP 0.5996 USDT 0.5802 USDT 0.6134 USDT 0.6094 USDT
2023-10-31 0.5949 USDT 50,053,593.7717 XRP 0.5781 USDT 0.5627 USDT 0.6228 USDT 0.5990 USDT
2023-10-30 0.5699 USDT 27,460,697.7434 XRP 0.5560 USDT 0.5496 USDT 0.5841 USDT 0.5772 USDT
2023-10-29 0.5530 USDT 12,331,175.0227 XRP 0.5445 USDT 0.5405 USDT 0.5612 USDT 0.5587 USDT
2023-10-28 0.5455 USDT 6,977,761.9174 XRP 0.5430 USDT 0.5406 USDT 0.5502 USDT 0.5460 USDT
2023-10-27 0.5481 USDT 21,039,792.6259 XRP 0.5532 USDT 0.5327 USDT 0.5590 USDT 0.5468 USDT
2023-10-26 0.5535 USDT 25,685,184.9837 XRP 0.5552 USDT 0.5404 USDT 0.5696 USDT 0.5517 USDT
2023-10-25 0.5535 USDT 30,092,709.0121 XRP 0.5589 USDT 0.5404 USDT 0.5642 USDT 0.5550 USDT
2023-10-24 0.5592 USDT 79,089,420.7396 XRP 0.5475 USDT 0.5359 USDT 0.5867 USDT 0.5617 USDT
2023-10-23 0.5336 USDT 47,966,231.0063 XRP 0.5226 USDT 0.5200 USDT 0.5534 USDT 0.5454 USDT
2023-10-22 0.5194 USDT 17,084,355.7998 XRP 0.5211 USDT 0.5119 USDT 0.5242 USDT 0.5228 USDT
2023-10-21 0.5202 USDT 22,260,552.3293 XRP 0.5149 USDT 0.5108 USDT 0.5335 USDT 0.5242 USDT
2023-10-20 0.5186 USDT 40,556,529.4335 XRP 0.5198 USDT 0.5086 USDT 0.5309 USDT 0.5187 USDT
2023-10-19 0.4958 USDT 33,289,103.5949 XRP 0.4878 USDT 0.4766 USDT 0.5198 USDT 0.5057 USDT
2023-10-18 0.4896 USDT 11,778,117.8144 XRP 0.4911 USDT 0.4865 USDT 0.4924 USDT 0.4890 USDT
2023-10-17 0.4908 USDT 18,611,831.9682 XRP 0.4977 USDT 0.4847 USDT 0.4980 USDT 0.4926 USDT
2023-10-16 0.4955 USDT 39,694,597.5349 XRP 0.4873 USDT 0.4846 USDT 0.5110 USDT 0.4972 USDT
2023-10-15 0.4870 USDT 6,801,141.6286 XRP 0.4866 USDT 0.4850 USDT 0.4900 USDT 0.4885 USDT
2023-10-14 0.4855 USDT 8,526,279.0205 XRP 0.4851 USDT 0.4835 USDT 0.4883 USDT 0.4859 USDT
2023-10-13 0.4831 USDT 16,313,566.8059 XRP 0.4831 USDT 0.4788 USDT 0.4907 USDT 0.4883 USDT
2023-10-12 0.4804 USDT 24,542,567.8798 XRP 0.4888 USDT 0.4730 USDT 0.4889 USDT 0.4841 USDT
2023-10-11 0.4868 USDT 24,519,983.8933 XRP 0.4964 USDT 0.4782 USDT 0.4976 USDT 0.4870 USDT
2023-10-10 0.4974 USDT 15,839,936.1039 XRP 0.5028 USDT 0.4918 USDT 0.5028 USDT 0.4979 USDT
2023-10-09 0.5037 USDT 30,037,625.2271 XRP 0.5174 USDT 0.4833 USDT 0.5200 USDT 0.5053 USDT
2023-10-08 0.5199 USDT 8,911,303.4073 XRP 0.5215 USDT 0.5154 USDT 0.5234 USDT 0.5177 USDT
2023-10-07 0.5227 USDT 7,823,077.5480 XRP 0.5254 USDT 0.5197 USDT 0.5257 USDT 0.5220 USDT
2023-10-06 0.5230 USDT 15,255,920.5355 XRP 0.5227 USDT 0.5167 USDT 0.5297 USDT 0.5261 USDT
2023-10-05 0.5238 USDT 21,514,507.7135 XRP 0.5327 USDT 0.5157 USDT 0.5327 USDT 0.5238 USDT
2023-10-04 0.5317 USDT 43,149,778.5865 XRP 0.5390 USDT 0.5191 USDT 0.5426 USDT 0.5332 USDT
2023-10-03 0.5109 USDT 18,772,658.5347 XRP 0.5122 USDT 0.5051 USDT 0.5163 USDT 0.5126 USDT