Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-28 |
0.3096 USDT |
136,169,969.4163 XRP |
0.3097 USDT |
0.3009 USDT |
0.3138 USDT |
0.3117 USDT |
| 2019-07-27 |
0.3146 USDT |
131,717,784.2712 XRP |
0.3232 USDT |
0.3059 USDT |
0.3258 USDT |
0.3097 USDT |
| 2019-07-26 |
0.3157 USDT |
125,160,286.1271 XRP |
0.3135 USDT |
0.3072 USDT |
0.3256 USDT |
0.3232 USDT |
| 2019-07-25 |
0.3167 USDT |
121,989,615.9652 XRP |
0.3154 USDT |
0.3118 USDT |
0.3223 USDT |
0.3135 USDT |
| 2019-07-24 |
0.3104 USDT |
115,130,016.0527 XRP |
0.3088 USDT |
0.3038 USDT |
0.3187 USDT |
0.3155 USDT |
| 2019-07-23 |
0.3136 USDT |
107,361,190.8253 XRP |
0.3213 USDT |
0.3061 USDT |
0.3213 USDT |
0.3088 USDT |
| 2019-07-22 |
0.3242 USDT |
97,502,840.6411 XRP |
0.3307 USDT |
0.3163 USDT |
0.3324 USDT |
0.3213 USDT |
| 2019-07-21 |
0.3275 USDT |
529,852.0103 XRP |
0.3325 USDT |
0.3208 USDT |
0.3349 USDT |
0.3308 USDT |
| 2019-07-20 |
0.3265 USDT |
47,005,976.7147 XRP |
0.3188 USDT |
0.3187 USDT |
0.3406 USDT |
0.3332 USDT |
| 2019-07-19 |
0.3170 USDT |
85,352,273.7553 XRP |
0.3203 USDT |
0.3111 USDT |
0.3219 USDT |
0.3188 USDT |
| 2019-07-18 |
0.3152 USDT |
93,401,926.4486 XRP |
0.3101 USDT |
0.3037 USDT |
0.3267 USDT |
0.3203 USDT |
| 2019-07-17 |
0.3108 USDT |
65,064,359.9212 XRP |
0.2951 USDT |
0.2928 USDT |
0.3233 USDT |
0.3099 USDT |
| 2019-07-16 |
0.3092 USDT |
38,417,334.8988 XRP |
0.3128 USDT |
0.2868 USDT |
0.3199 USDT |
0.2951 USDT |
| 2019-07-15 |
0.3127 USDT |
87,598,815.8487 XRP |
0.3034 USDT |
0.2946 USDT |
0.3228 USDT |
0.3128 USDT |
| 2019-07-14 |
0.3201 USDT |
49,824,972.1517 XRP |
0.3320 USDT |
0.2995 USDT |
0.3350 USDT |
0.3036 USDT |
| 2019-07-13 |
0.3339 USDT |
47,582,828.3948 XRP |
0.3433 USDT |
0.3215 USDT |
0.3443 USDT |
0.3319 USDT |
| 2019-07-12 |
0.3410 USDT |
34,501,946.7541 XRP |
0.3284 USDT |
0.3201 USDT |
0.3494 USDT |
0.3433 USDT |
| 2019-07-11 |
0.3390 USDT |
30,233,594.2826 XRP |
0.3614 USDT |
0.3189 USDT |
0.3622 USDT |
0.3287 USDT |
| 2019-07-10 |
0.3786 USDT |
45,399,228.2190 XRP |
0.3931 USDT |
0.3472 USDT |
0.3963 USDT |
0.3615 USDT |
| 2019-07-09 |
0.3967 USDT |
40,479,779.3450 XRP |
0.4008 USDT |
0.3895 USDT |
0.4068 USDT |
0.3931 USDT |
| 2019-07-08 |
0.3963 USDT |
35,613,984.5713 XRP |
0.3963 USDT |
0.3916 USDT |
0.4030 USDT |
0.4008 USDT |
| 2019-07-07 |
0.3912 USDT |
13,904,704.9352 XRP |
0.3904 USDT |
0.3872 USDT |
0.4000 USDT |
0.3964 USDT |
| 2019-07-06 |
0.3935 USDT |
20,318,896.2853 XRP |
0.3790 USDT |
0.3788 USDT |
0.4095 USDT |
0.3904 USDT |
| 2019-07-05 |
0.3815 USDT |
37,483,586.9564 XRP |
0.3868 USDT |
0.3750 USDT |
0.3879 USDT |
0.3788 USDT |
| 2019-07-04 |
0.3944 USDT |
25,238,989.0629 XRP |
0.4046 USDT |
0.3855 USDT |
0.4047 USDT |
0.3868 USDT |
| 2019-07-03 |
0.3998 USDT |
37,190,303.1520 XRP |
0.3988 USDT |
0.3943 USDT |
0.4062 USDT |
0.4046 USDT |
| 2019-07-02 |
0.3985 USDT |
10,862,661.6698 XRP |
0.4071 USDT |
0.3843 USDT |
0.4109 USDT |
0.3982 USDT |
| 2019-07-01 |
0.4038 USDT |
16,214,699.3190 XRP |
0.3961 USDT |
0.3894 USDT |
0.4219 USDT |
0.4071 USDT |
| 2019-06-30 |
0.4140 USDT |
15,897,998.9040 XRP |
0.4266 USDT |
0.3958 USDT |
0.4285 USDT |
0.3960 USDT |
| 2019-06-29 |
0.4171 USDT |
26,264,016.6990 XRP |
0.4263 USDT |
0.4000 USDT |
0.4292 USDT |
0.4263 USDT |
| 2019-06-28 |
0.4143 USDT |
18,308,618.3146 XRP |
0.4104 USDT |
0.4054 USDT |
0.4268 USDT |
0.4263 USDT |
| 2019-06-27 |
0.4187 USDT |
14,051,986.2416 XRP |
0.4666 USDT |
0.3952 USDT |
0.4698 USDT |
0.4107 USDT |
| 2019-06-26 |
0.4777 USDT |
1,492,516.0502 XRP |
0.4674 USDT |
0.4533 USDT |
0.4965 USDT |
0.4674 USDT |
| 2019-06-25 |
0.4665 USDT |
728,243.5178 XRP |
0.4729 USDT |
0.4571 USDT |
0.4753 USDT |
0.4682 USDT |
| 2019-06-24 |
0.4618 USDT |
717,152.5653 XRP |
0.4688 USDT |
0.4506 USDT |
0.4748 USDT |
0.4739 USDT |
| 2019-06-23 |
0.4794 USDT |
728,087.6430 XRP |
0.4771 USDT |
0.4642 USDT |
0.4913 USDT |
0.4695 USDT |
| 2019-06-22 |
0.4703 USDT |
2,454,516.9350 XRP |
0.4429 USDT |
0.4393 USDT |
0.5092 USDT |
0.4773 USDT |
| 2019-06-21 |
0.4396 USDT |
741,977.0559 XRP |
0.4303 USDT |
0.4301 USDT |
0.4481 USDT |
0.4429 USDT |
| 2019-06-20 |
0.4290 USDT |
370,760.2884 XRP |
0.4340 USDT |
0.4201 USDT |
0.4360 USDT |
0.4304 USDT |
| 2019-06-19 |
0.4313 USDT |
585,564.0580 XRP |
0.4270 USDT |
0.4241 USDT |
0.4381 USDT |
0.4343 USDT |
| 2019-06-18 |
0.4348 USDT |
1,734,321.6113 XRP |
0.4474 USDT |
0.4197 USDT |
0.4555 USDT |
0.4275 USDT |
| 2019-06-17 |
0.4401 USDT |
1,341,028.0828 XRP |
0.4273 USDT |
0.4254 USDT |
0.4624 USDT |
0.4476 USDT |
| 2019-06-16 |
0.4196 USDT |
1,542,945.0997 XRP |
0.4090 USDT |
0.4058 USDT |
0.4406 USDT |
0.4277 USDT |
| 2019-06-15 |
0.4058 USDT |
1,324,957.9646 XRP |
0.4024 USDT |
0.4008 USDT |
0.4115 USDT |
0.4090 USDT |
| 2019-06-14 |
0.3963 USDT |
2,053,513.7022 XRP |
0.3990 USDT |
0.3907 USDT |
0.4034 USDT |
0.4024 USDT |
| 2019-06-13 |
0.4011 USDT |
996,588.9723 XRP |
0.4004 USDT |
0.3955 USDT |
0.4074 USDT |
0.3989 USDT |
| 2019-06-12 |
0.3953 USDT |
1,300,434.3893 XRP |
0.3919 USDT |
0.3875 USDT |
0.4015 USDT |
0.4006 USDT |
| 2019-06-11 |
0.3914 USDT |
1,776,465.7258 XRP |
0.3997 USDT |
0.3824 USDT |
0.4016 USDT |
0.3920 USDT |
| 2019-06-10 |
0.3911 USDT |
2,428,403.2307 XRP |
0.3853 USDT |
0.3801 USDT |
0.4029 USDT |
0.3996 USDT |
| 2019-06-09 |
0.3883 USDT |
1,950,809.3821 XRP |
0.4077 USDT |
0.3708 USDT |
0.4101 USDT |
0.3854 USDT |