Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
2019-05-16 0.4335 USDT 1,801,666.0315 XRP 0.4583 USDT 0.3956 USDT 0.4781 USDT 0.4191 USDT
2019-05-15 0.4328 USDT 1,714,624.1370 XRP 0.4099 USDT 0.4078 USDT 0.4675 USDT 0.4587 USDT
2019-05-14 0.3836 USDT 2,936,623.0263 XRP 0.3267 USDT 0.3243 USDT 0.4211 USDT 0.4113 USDT
2019-05-13 0.3224 USDT 1,081,874.5924 XRP 0.3102 USDT 0.3090 USDT 0.3375 USDT 0.3262 USDT
2019-05-12 0.3158 USDT 736,965.4962 XRP 0.3244 USDT 0.3060 USDT 0.3299 USDT 0.3107 USDT
2019-05-11 0.3191 USDT 970,362.3361 XRP 0.2987 USDT 0.2984 USDT 0.3395 USDT 0.3244 USDT
2019-05-10 0.2970 USDT 496,800.0636 XRP 0.2959 USDT 0.2919 USDT 0.3006 USDT 0.2988 USDT
2019-05-09 0.2969 USDT 544,162.2904 XRP 0.2994 USDT 0.2921 USDT 0.3011 USDT 0.2959 USDT
2019-05-08 0.3001 USDT 359,571.9688 XRP 0.2983 USDT 0.2956 USDT 0.3023 USDT 0.2999 USDT
2019-05-07 0.3037 USDT 415,894.9643 XRP 0.3031 USDT 0.2977 USDT 0.3082 USDT 0.2981 USDT
2019-05-06 0.3014 USDT 492,846.9554 XRP 0.3005 USDT 0.2954 USDT 0.3071 USDT 0.3029 USDT
2019-05-05 0.3017 USDT 418,748.9485 XRP 0.3027 USDT 0.2991 USDT 0.3046 USDT 0.3004 USDT
2019-05-04 0.3039 USDT 524,400.8377 XRP 0.3081 USDT 0.2974 USDT 0.3178 USDT 0.3028 USDT
2019-05-03 0.3055 USDT 726,717.5599 XRP 0.3017 USDT 0.3008 USDT 0.3103 USDT 0.3079 USDT
2019-05-02 0.3025 USDT 1,131,224.5154 XRP 0.3035 USDT 0.3000 USDT 0.3044 USDT 0.3030 USDT
2019-05-01 0.3035 USDT 453,419.5617 XRP 0.3082 USDT 0.3000 USDT 0.3098 USDT 0.3027 USDT
2019-04-30 0.3002 USDT 536,174.8295 XRP 0.2934 USDT 0.2906 USDT 0.3124 USDT 0.3084 USDT
2019-04-29 0.2961 USDT 479,530.9596 XRP 0.3005 USDT 0.2902 USDT 0.3032 USDT 0.2929 USDT
2019-04-28 0.2994 USDT 367,240.6336 XRP 0.2990 USDT 0.2962 USDT 0.3028 USDT 0.2998 USDT
2019-04-27 0.3000 USDT 315,810.7104 XRP 0.3038 USDT 0.2959 USDT 0.3047 USDT 0.2988 USDT
2019-04-26 0.2970 USDT 762,913.8514 XRP 0.2907 USDT 0.2887 USDT 0.3046 USDT 0.3025 USDT
2019-04-25 0.2977 USDT 537,957.8030 XRP 0.2991 USDT 0.2840 USDT 0.3055 USDT 0.2916 USDT
2019-04-24 0.2989 USDT 629,124.0720 XRP 0.3177 USDT 0.2892 USDT 0.3192 USDT 0.2987 USDT
2019-04-23 0.3232 USDT 154,969.2569 XRP 0.3228 USDT 0.3178 USDT 0.3264 USDT 0.3187 USDT
2019-04-22 0.3230 USDT 97,162.9681 XRP 0.3198 USDT 0.3170 USDT 0.3300 USDT 0.3232 USDT
2019-04-21 0.3186 USDT 91,765.1306 XRP 0.3269 USDT 0.3140 USDT 0.3276 USDT 0.3197 USDT
2019-04-20 0.3287 USDT 43,163.4922 XRP 0.3294 USDT 0.3206 USDT 0.3328 USDT 0.3263 USDT
2019-04-19 0.3300 USDT 87,742.4403 XRP 0.3351 USDT 0.3265 USDT 0.3351 USDT 0.3305 USDT
2019-04-18 0.3378 USDT 130,049.0824 XRP 0.3346 USDT 0.3327 USDT 0.3462 USDT 0.3355 USDT
2019-04-17 0.3294 USDT 107,889.0074 XRP 0.3234 USDT 0.3192 USDT 0.3396 USDT 0.3338 USDT
2019-04-16 0.3206 USDT 54,577.9404 XRP 0.3185 USDT 0.3156 USDT 0.3246 USDT 0.3235 USDT
2019-04-15 0.3243 USDT 57,141.9254 XRP 0.3281 USDT 0.3131 USDT 0.3314 USDT 0.3179 USDT
2019-04-14 0.3247 USDT 49,630.0230 XRP 0.3254 USDT 0.3212 USDT 0.3300 USDT 0.3277 USDT
2019-04-13 0.3273 USDT 78,291.5443 XRP 0.3225 USDT 0.3187 USDT 0.3370 USDT 0.3248 USDT
2019-04-12 0.3218 USDT 114,371.8081 XRP 0.3266 USDT 0.3137 USDT 0.3289 USDT 0.3248 USDT
2019-04-11 0.3341 USDT 306,415.5034 XRP 0.3542 USDT 0.3200 USDT 0.3570 USDT 0.3276 USDT
2019-04-10 0.3550 USDT 498,964.9528 XRP 0.3474 USDT 0.3466 USDT 0.3589 USDT 0.3542 USDT
2019-04-09 0.3498 USDT 443,723.2077 XRP 0.3556 USDT 0.3422 USDT 0.3556 USDT 0.3491 USDT
2019-04-08 0.3591 USDT 231,791.4828 XRP 0.3615 USDT 0.3427 USDT 0.3700 USDT 0.3570 USDT
2019-04-07 0.3583 USDT 210,374.7205 XRP 0.3539 USDT 0.3513 USDT 0.3663 USDT 0.3609 USDT
2019-04-06 0.3541 USDT 182,851.2829 XRP 0.3599 USDT 0.3441 USDT 0.3620 USDT 0.3518 USDT
2019-04-05 0.3640 USDT 333,846.8410 XRP 0.3310 USDT 0.3303 USDT 0.3830 USDT 0.3605 USDT
2019-04-04 0.3390 USDT 553,071.2266 XRP 0.3400 USDT 0.3230 USDT 0.3474 USDT 0.3310 USDT
2019-04-03 0.3543 USDT 1,738,721.6314 XRP 0.3494 USDT 0.3367 USDT 0.4000 USDT 0.3400 USDT
2019-04-02 0.3309 USDT 463,314.9988 XRP 0.3120 USDT 0.3107 USDT 0.3568 USDT 0.3500 USDT
2019-04-01 0.3116 USDT 86,541.4669 XRP 0.3086 USDT 0.3081 USDT 0.3141 USDT 0.3128 USDT
2019-03-31 0.3091 USDT 55,894.7530 XRP 0.3102 USDT 0.3066 USDT 0.3125 USDT 0.3080 USDT
2019-03-30 0.3121 USDT 198,357.5108 XRP 0.3080 USDT 0.3064 USDT 0.3173 USDT 0.3107 USDT
2019-03-29 0.3072 USDT 156,334.3969 XRP 0.3077 USDT 0.3040 USDT 0.3102 USDT 0.3080 USDT
2019-03-28 0.3057 USDT 43,911.0228 XRP 0.3080 USDT 0.3040 USDT 0.3093 USDT 0.3060 USDT