Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
1.2432 USDT |
65,910,284.6950 XRP |
1.2629 USDT |
1.2021 USDT |
1.2830 USDT |
1.2331 USDT |
| 2021-08-20 |
1.2445 USDT |
113,454,891.1413 XRP |
1.2351 USDT |
1.1989 USDT |
1.2900 USDT |
1.2513 USDT |
| 2021-08-19 |
1.1525 USDT |
133,880,619.6647 XRP |
1.1429 USDT |
1.0902 USDT |
1.2283 USDT |
1.2060 USDT |
| 2021-08-18 |
1.1167 USDT |
168,937,827.8040 XRP |
1.0976 USDT |
1.0500 USDT |
1.1981 USDT |
1.1390 USDT |
| 2021-08-17 |
1.1673 USDT |
175,514,589.9390 XRP |
1.1855 USDT |
1.0939 USDT |
1.2235 USDT |
1.1011 USDT |
| 2021-08-16 |
1.2421 USDT |
157,274,387.4194 XRP |
1.2840 USDT |
1.1400 USDT |
1.3290 USDT |
1.1853 USDT |
| 2021-08-15 |
1.2884 USDT |
203,367,794.8555 XRP |
1.2799 USDT |
1.2228 USDT |
1.3500 USDT |
1.2914 USDT |
| 2021-08-14 |
1.1797 USDT |
229,762,863.6824 XRP |
1.0899 USDT |
1.0692 USDT |
1.3000 USDT |
1.2962 USDT |
| 2021-08-13 |
1.0223 USDT |
112,866,171.7446 XRP |
0.9662 USDT |
0.9470 USDT |
1.0747 USDT |
1.0703 USDT |
| 2021-08-12 |
0.9833 USDT |
135,721,632.7352 XRP |
1.0109 USDT |
0.9210 USDT |
1.0476 USDT |
0.9524 USDT |
| 2021-08-11 |
0.9539 USDT |
144,896,190.7162 XRP |
0.8512 USDT |
0.8485 USDT |
1.0911 USDT |
1.0030 USDT |
| 2021-08-10 |
0.8308 USDT |
65,520,788.4428 XRP |
0.8168 USDT |
0.8000 USDT |
0.8620 USDT |
0.8513 USDT |
| 2021-08-09 |
0.8036 USDT |
62,391,002.8589 XRP |
0.7790 USDT |
0.7597 USDT |
0.8281 USDT |
0.8195 USDT |
| 2021-08-08 |
0.8047 USDT |
70,944,257.7989 XRP |
0.8172 USDT |
0.7700 USDT |
0.8412 USDT |
0.7932 USDT |
| 2021-08-07 |
0.7855 USDT |
71,621,914.2370 XRP |
0.7476 USDT |
0.7411 USDT |
0.8178 USDT |
0.8135 USDT |
| 2021-08-06 |
0.7393 USDT |
27,761,854.3837 XRP |
0.7329 USDT |
0.7222 USDT |
0.7530 USDT |
0.7457 USDT |
| 2021-08-05 |
0.7236 USDT |
32,694,157.9407 XRP |
0.7312 USDT |
0.7013 USDT |
0.7399 USDT |
0.7379 USDT |
| 2021-08-04 |
0.7190 USDT |
40,876,157.7137 XRP |
0.7136 USDT |
0.6950 USDT |
0.7396 USDT |
0.7360 USDT |
| 2021-08-03 |
0.7178 USDT |
48,391,850.9636 XRP |
0.7382 USDT |
0.7007 USDT |
0.7452 USDT |
0.7124 USDT |
| 2021-08-02 |
0.7445 USDT |
59,553,803.4576 XRP |
0.7245 USDT |
0.7149 USDT |
0.7737 USDT |
0.7404 USDT |
| 2021-08-01 |
0.7602 USDT |
42,666,547.2767 XRP |
0.7460 USDT |
0.7400 USDT |
0.7776 USDT |
0.7578 USDT |
| 2021-07-31 |
0.7484 USDT |
45,346,274.7583 XRP |
0.7524 USDT |
0.7368 USDT |
0.7590 USDT |
0.7473 USDT |
| 2021-07-30 |
0.7415 USDT |
76,612,584.4056 XRP |
0.7488 USDT |
0.7113 USDT |
0.7695 USDT |
0.7494 USDT |
| 2021-07-29 |
0.7186 USDT |
65,553,551.5595 XRP |
0.7328 USDT |
0.6971 USDT |
0.7670 USDT |
0.7521 USDT |
| 2021-07-28 |
0.7097 USDT |
127,879,546.6447 XRP |
0.6449 USDT |
0.6308 USDT |
0.7541 USDT |
0.7132 USDT |
| 2021-07-27 |
0.6348 USDT |
39,859,341.3452 XRP |
0.6237 USDT |
0.6119 USDT |
0.6530 USDT |
0.6410 USDT |
| 2021-07-26 |
0.6495 USDT |
82,709,097.5664 XRP |
0.6068 USDT |
0.6050 USDT |
0.6791 USDT |
0.6244 USDT |
| 2021-07-25 |
0.6001 USDT |
23,056,699.3744 XRP |
0.6089 USDT |
0.5905 USDT |
0.6120 USDT |
0.6015 USDT |
| 2021-07-24 |
0.6084 USDT |
31,799,790.0098 XRP |
0.6093 USDT |
0.5996 USDT |
0.6206 USDT |
0.6089 USDT |
| 2021-07-23 |
0.5914 USDT |
34,414,849.4494 XRP |
0.5922 USDT |
0.5755 USDT |
0.6092 USDT |
0.6031 USDT |
| 2021-07-22 |
0.5825 USDT |
46,218,188.9680 XRP |
0.5718 USDT |
0.5610 USDT |
0.6030 USDT |
0.5928 USDT |
| 2021-07-21 |
0.5566 USDT |
46,794,659.1423 XRP |
0.5284 USDT |
0.5195 USDT |
0.5845 USDT |
0.5680 USDT |
| 2021-07-20 |
0.5319 USDT |
47,460,021.7328 XRP |
0.5573 USDT |
0.5162 USDT |
0.5699 USDT |
0.5289 USDT |
| 2021-07-19 |
0.5687 USDT |
31,490,809.3850 XRP |
0.5867 USDT |
0.5532 USDT |
0.5893 USDT |
0.5610 USDT |
| 2021-07-18 |
0.5876 USDT |
27,973,353.2142 XRP |
0.5824 USDT |
0.5708 USDT |
0.6016 USDT |
0.5865 USDT |
| 2021-07-17 |
0.5814 USDT |
38,934,749.9575 XRP |
0.5894 USDT |
0.5587 USDT |
0.5976 USDT |
0.5829 USDT |
| 2021-07-16 |
0.6007 USDT |
29,782,952.5563 XRP |
0.5980 USDT |
0.5870 USDT |
0.6200 USDT |
0.5899 USDT |
| 2021-07-15 |
0.6038 USDT |
31,819,944.0843 XRP |
0.6197 USDT |
0.5879 USDT |
0.6273 USDT |
0.5944 USDT |
| 2021-07-14 |
0.6058 USDT |
44,200,955.4551 XRP |
0.6190 USDT |
0.5854 USDT |
0.6250 USDT |
0.6185 USDT |
| 2021-07-13 |
0.6244 USDT |
27,746,640.1857 XRP |
0.6288 USDT |
0.6088 USDT |
0.6435 USDT |
0.6209 USDT |
| 2021-07-12 |
0.6378 USDT |
31,319,500.2820 XRP |
0.6366 USDT |
0.6175 USDT |
0.6571 USDT |
0.6287 USDT |
| 2021-07-11 |
0.6285 USDT |
20,822,799.7533 XRP |
0.6248 USDT |
0.6170 USDT |
0.6449 USDT |
0.6359 USDT |
| 2021-07-10 |
0.6262 USDT |
30,078,506.7564 XRP |
0.6373 USDT |
0.6126 USDT |
0.6489 USDT |
0.6245 USDT |
| 2021-07-09 |
0.6213 USDT |
38,666,706.9595 XRP |
0.6217 USDT |
0.5917 USDT |
0.6455 USDT |
0.6404 USDT |
| 2021-07-08 |
0.6276 USDT |
38,512,968.0850 XRP |
0.6520 USDT |
0.6107 USDT |
0.6542 USDT |
0.6243 USDT |
| 2021-07-07 |
0.6655 USDT |
23,215,965.4021 XRP |
0.6650 USDT |
0.6508 USDT |
0.6740 USDT |
0.6515 USDT |
| 2021-07-06 |
0.6645 USDT |
30,141,113.1165 XRP |
0.6527 USDT |
0.6514 USDT |
0.6798 USDT |
0.6629 USDT |
| 2021-07-05 |
0.6641 USDT |
36,533,186.6633 XRP |
0.6963 USDT |
0.6442 USDT |
0.6963 USDT |
0.6630 USDT |
| 2021-07-04 |
0.6913 USDT |
27,514,407.6434 XRP |
0.6733 USDT |
0.6655 USDT |
0.7092 USDT |
0.6981 USDT |
| 2021-07-03 |
0.6664 USDT |
26,802,509.9650 XRP |
0.6558 USDT |
0.6434 USDT |
0.6846 USDT |
0.6708 USDT |