Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.5746 USDT |
17,393,400.7260 XRP |
0.5756 USDT |
0.5661 USDT |
0.5797 USDT |
0.5787 USDT |
| 2024-01-15 |
0.5789 USDT |
18,871,218.9443 XRP |
0.5765 USDT |
0.5688 USDT |
0.5894 USDT |
0.5788 USDT |
| 2024-01-14 |
0.5804 USDT |
19,310,210.8129 XRP |
0.5747 USDT |
0.5716 USDT |
0.5932 USDT |
0.5798 USDT |
| 2024-01-13 |
0.5733 USDT |
13,725,072.4148 XRP |
0.5699 USDT |
0.5631 USDT |
0.5775 USDT |
0.5753 USDT |
| 2024-01-12 |
0.5888 USDT |
29,795,728.4418 XRP |
0.6019 USDT |
0.5658 USDT |
0.6035 USDT |
0.5806 USDT |
| 2024-01-11 |
0.6041 USDT |
43,181,262.0276 XRP |
0.6007 USDT |
0.5857 USDT |
0.6242 USDT |
0.5993 USDT |
| 2024-01-10 |
0.5685 USDT |
64,572,198.6633 XRP |
0.5669 USDT |
0.5487 USDT |
0.5948 USDT |
0.5854 USDT |
| 2024-01-09 |
0.5678 USDT |
50,871,389.3096 XRP |
0.5775 USDT |
0.5520 USDT |
0.5793 USDT |
0.5700 USDT |
| 2024-01-08 |
0.5664 USDT |
53,551,340.0069 XRP |
0.5515 USDT |
0.5441 USDT |
0.5820 USDT |
0.5789 USDT |
| 2024-01-07 |
0.5648 USDT |
14,134,962.7323 XRP |
0.5681 USDT |
0.5503 USDT |
0.5729 USDT |
0.5544 USDT |
| 2024-01-06 |
0.5679 USDT |
13,374,987.6743 XRP |
0.5758 USDT |
0.5568 USDT |
0.5758 USDT |
0.5672 USDT |
| 2024-01-05 |
0.5693 USDT |
43,145,881.9892 XRP |
0.5873 USDT |
0.5525 USDT |
0.5885 USDT |
0.5708 USDT |
| 2024-01-04 |
0.5827 USDT |
34,051,634.7214 XRP |
0.5823 USDT |
0.5695 USDT |
0.5937 USDT |
0.5859 USDT |
| 2024-01-03 |
0.5688 USDT |
115,378,687.5370 XRP |
0.6243 USDT |
0.4633 USDT |
0.6394 USDT |
0.5813 USDT |
| 2024-01-02 |
0.6297 USDT |
29,299,887.3346 XRP |
0.6294 USDT |
0.6217 USDT |
0.6402 USDT |
0.6259 USDT |
| 2024-01-01 |
0.6207 USDT |
12,688,163.6699 XRP |
0.6153 USDT |
0.6085 USDT |
0.6308 USDT |
0.6293 USDT |
| 2023-12-31 |
0.6205 USDT |
12,816,253.1719 XRP |
0.6206 USDT |
0.6062 USDT |
0.6286 USDT |
0.6127 USDT |
| 2023-12-30 |
0.6228 USDT |
11,458,987.0109 XRP |
0.6229 USDT |
0.6157 USDT |
0.6297 USDT |
0.6234 USDT |
| 2023-12-29 |
0.6267 USDT |
21,611,731.8017 XRP |
0.6347 USDT |
0.6157 USDT |
0.6363 USDT |
0.6224 USDT |
| 2023-12-28 |
0.6387 USDT |
35,654,018.4431 XRP |
0.6342 USDT |
0.6247 USDT |
0.6577 USDT |
0.6348 USDT |
| 2023-12-27 |
0.6286 USDT |
25,314,837.8776 XRP |
0.6220 USDT |
0.6128 USDT |
0.6420 USDT |
0.6405 USDT |
| 2023-12-26 |
0.6228 USDT |
41,979,640.9217 XRP |
0.6461 USDT |
0.5972 USDT |
0.6466 USDT |
0.6202 USDT |
| 2023-12-25 |
0.6346 USDT |
37,016,809.9734 XRP |
0.6120 USDT |
0.6081 USDT |
0.6492 USDT |
0.6457 USDT |
| 2023-12-24 |
0.6174 USDT |
25,915,672.6110 XRP |
0.6195 USDT |
0.6040 USDT |
0.6298 USDT |
0.6087 USDT |
| 2023-12-23 |
0.6175 USDT |
13,015,671.9966 XRP |
0.6245 USDT |
0.6105 USDT |
0.6249 USDT |
0.6196 USDT |
| 2023-12-22 |
0.6210 USDT |
18,884,340.1360 XRP |
0.6240 USDT |
0.6154 USDT |
0.6319 USDT |
0.6209 USDT |
| 2023-12-21 |
0.6165 USDT |
18,456,880.9586 XRP |
0.6171 USDT |
0.6104 USDT |
0.6250 USDT |
0.6223 USDT |
| 2023-12-20 |
0.6155 USDT |
27,393,505.4377 XRP |
0.6044 USDT |
0.6008 USDT |
0.6263 USDT |
0.6186 USDT |
| 2023-12-19 |
0.6072 USDT |
23,874,687.3327 XRP |
0.6125 USDT |
0.5972 USDT |
0.6167 USDT |
0.6051 USDT |
| 2023-12-18 |
0.5977 USDT |
31,560,071.5443 XRP |
0.6104 USDT |
0.5794 USDT |
0.6136 USDT |
0.6106 USDT |
| 2023-12-17 |
0.6186 USDT |
11,803,363.3498 XRP |
0.6205 USDT |
0.6123 USDT |
0.6237 USDT |
0.6192 USDT |
| 2023-12-16 |
0.6204 USDT |
11,470,705.0926 XRP |
0.6155 USDT |
0.6103 USDT |
0.6257 USDT |
0.6198 USDT |
| 2023-12-15 |
0.6293 USDT |
27,523,128.1968 XRP |
0.6316 USDT |
0.6155 USDT |
0.6441 USDT |
0.6236 USDT |
| 2023-12-14 |
0.6261 USDT |
30,247,164.0232 XRP |
0.6275 USDT |
0.6030 USDT |
0.6378 USDT |
0.6328 USDT |
| 2023-12-13 |
0.6106 USDT |
23,687,842.1111 XRP |
0.6192 USDT |
0.5931 USDT |
0.6267 USDT |
0.6254 USDT |
| 2023-12-12 |
0.6184 USDT |
21,139,604.8935 XRP |
0.6186 USDT |
0.6067 USDT |
0.6262 USDT |
0.6172 USDT |
| 2023-12-11 |
0.6195 USDT |
66,097,260.3070 XRP |
0.6620 USDT |
0.5779 USDT |
0.6628 USDT |
0.6172 USDT |
| 2023-12-10 |
0.6607 USDT |
16,891,703.4472 XRP |
0.6585 USDT |
0.6469 USDT |
0.6714 USDT |
0.6629 USDT |
| 2023-12-09 |
0.6803 USDT |
44,444,803.6211 XRP |
0.6723 USDT |
0.6627 USDT |
0.7005 USDT |
0.6705 USDT |
| 2023-12-08 |
0.6539 USDT |
37,783,495.4303 XRP |
0.6435 USDT |
0.6376 USDT |
0.6724 USDT |
0.6721 USDT |
| 2023-12-07 |
0.6388 USDT |
34,977,536.3384 XRP |
0.6401 USDT |
0.6211 USDT |
0.6543 USDT |
0.6423 USDT |
| 2023-12-06 |
0.6265 USDT |
41,572,142.4595 XRP |
0.6210 USDT |
0.6100 USDT |
0.6416 USDT |
0.6340 USDT |
| 2023-12-05 |
0.6179 USDT |
36,313,181.3256 XRP |
0.6246 USDT |
0.6074 USDT |
0.6305 USDT |
0.6228 USDT |
| 2023-12-04 |
0.6207 USDT |
52,444,519.9657 XRP |
0.6231 USDT |
0.5805 USDT |
0.6437 USDT |
0.6240 USDT |
| 2023-12-03 |
0.6233 USDT |
18,189,919.2833 XRP |
0.6207 USDT |
0.6168 USDT |
0.6340 USDT |
0.6238 USDT |
| 2023-12-02 |
0.6163 USDT |
15,042,989.5650 XRP |
0.6124 USDT |
0.6110 USDT |
0.6229 USDT |
0.6190 USDT |
| 2023-12-01 |
0.6098 USDT |
15,009,292.1258 XRP |
0.6064 USDT |
0.6033 USDT |
0.6142 USDT |
0.6124 USDT |
| 2023-11-30 |
0.6032 USDT |
19,220,326.8689 XRP |
0.6090 USDT |
0.5977 USDT |
0.6097 USDT |
0.6073 USDT |
| 2023-11-29 |
0.6103 USDT |
16,021,984.5727 XRP |
0.6106 USDT |
0.6037 USDT |
0.6170 USDT |
0.6076 USDT |
| 2023-11-28 |
0.6051 USDT |
17,931,962.1351 XRP |
0.6037 USDT |
0.5958 USDT |
0.6139 USDT |
0.6106 USDT |