Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
2019-03-27 0.3030 USDT 62,692.0861 XRP 0.3000 USDT 0.2929 USDT 0.3112 USDT 0.3100 USDT
2019-03-26 0.2984 USDT 87,336.9232 XRP 0.3017 USDT 0.2928 USDT 0.3055 USDT 0.3017 USDT
2019-03-25 0.3021 USDT 92,062.8974 XRP 0.3080 USDT 0.2930 USDT 0.3083 USDT 0.3013 USDT
2019-03-24 0.3078 USDT 32,792.5907 XRP 0.3094 USDT 0.3053 USDT 0.3120 USDT 0.3080 USDT
2019-03-23 0.3105 USDT 8,077.5574 XRP 0.3102 USDT 0.3084 USDT 0.3129 USDT 0.3094 USDT
2019-03-22 0.3096 USDT 43,285.5815 XRP 0.3093 USDT 0.3053 USDT 0.3140 USDT 0.3102 USDT
2019-03-21 0.2917 USDT 91,280.5697 XRP 0.3167 USDT 0.0028 USDT 0.3186 USDT 0.3111 USDT
2019-03-20 0.3166 USDT 105,631.2226 XRP 0.3147 USDT 0.3103 USDT 0.3200 USDT 0.3167 USDT
2019-03-19 0.3134 USDT 11,109.8056 XRP 0.3147 USDT 0.3120 USDT 0.3173 USDT 0.3147 USDT
2019-03-18 0.3146 USDT 23,330.1122 XRP 0.3181 USDT 0.3121 USDT 0.3183 USDT 0.3132 USDT
2019-03-17 0.3215 USDT 30,535.9514 XRP 0.3180 USDT 0.3143 USDT 0.3399 USDT 0.3151 USDT
2019-03-16 0.3188 USDT 46,439.4696 XRP 0.3143 USDT 0.3143 USDT 0.3224 USDT 0.3187 USDT
2019-03-15 0.3128 USDT 32,637.9511 XRP 0.3119 USDT 0.3100 USDT 0.3189 USDT 0.3144 USDT
2019-03-14 0.3107 USDT 18,983.9703 XRP 0.3144 USDT 0.3063 USDT 0.3166 USDT 0.3103 USDT
2019-03-13 0.3156 USDT 28,646.4259 XRP 0.3119 USDT 0.3072 USDT 0.3250 USDT 0.3129 USDT
2019-03-12 0.3117 USDT 29,682.7057 XRP 0.3085 USDT 0.3048 USDT 0.3216 USDT 0.3118 USDT
2019-03-11 0.3123 USDT 15,402.4434 XRP 0.3118 USDT 0.3056 USDT 0.3161 USDT 0.3119 USDT
2019-03-10 0.3110 USDT 34,206.9747 XRP 0.3142 USDT 0.3000 USDT 0.3200 USDT 0.3200 USDT
2019-03-09 0.3123 USDT 8,609.9259 XRP 0.3068 USDT 0.3068 USDT 0.3179 USDT 0.3122 USDT
2019-03-08 0.3122 USDT 35,761.2934 XRP 0.3123 USDT 0.3051 USDT 0.3152 USDT 0.3082 USDT
2019-03-07 0.3149 USDT 17,421.7146 XRP 0.3166 USDT 0.3118 USDT 0.3224 USDT 0.3123 USDT
2019-03-06 0.3129 USDT 6,954.6540 XRP 0.3106 USDT 0.3106 USDT 0.3204 USDT 0.3159 USDT
2019-03-05 0.3150 USDT 11,255.1020 XRP 0.3032 USDT 0.3012 USDT 0.3204 USDT 0.3204 USDT
2019-03-04 0.3039 USDT 32,442.4610 XRP 0.3084 USDT 0.2996 USDT 0.3140 USDT 0.3000 USDT
2019-03-03 0.3090 USDT 6,991.2526 XRP 0.3131 USDT 0.3068 USDT 0.3131 USDT 0.3070 USDT
2019-03-02 0.3147 USDT 5,222.9136 XRP 0.3140 USDT 0.3105 USDT 0.3185 USDT 0.3155 USDT
2019-03-01 0.3203 USDT 7,177.5613 XRP 0.3154 USDT 0.3116 USDT 0.3295 USDT 0.3116 USDT
2019-02-28 0.3125 USDT 18,405.2117 XRP 0.3103 USDT 0.3075 USDT 0.3182 USDT 0.3154 USDT
2019-02-27 0.3126 USDT 12,045.2087 XRP 0.3137 USDT 0.3029 USDT 0.3232 USDT 0.3081 USDT
2019-02-26 0.3260 USDT 58,031.4765 XRP 0.3273 USDT 0.3150 USDT 0.3390 USDT 0.3150 USDT
2019-02-25 0.3276 USDT 40,318.7238 XRP 0.2997 USDT 0.2997 USDT 0.3396 USDT 0.3273 USDT
2019-02-24 0.3180 USDT 76,595.4452 XRP 0.3333 USDT 0.2937 USDT 0.3406 USDT 0.3014 USDT
2019-02-23 0.3272 USDT 31,429.7719 XRP 0.3215 USDT 0.3151 USDT 0.3350 USDT 0.3333 USDT
2019-02-22 0.3197 USDT 13,717.2431 XRP 0.3188 USDT 0.3151 USDT 0.3277 USDT 0.3204 USDT
2019-02-21 0.3224 USDT 33,427.4405 XRP 0.3317 USDT 0.3152 USDT 0.3317 USDT 0.3193 USDT
2019-02-20 0.3244 USDT 60,534.2880 XRP 0.3213 USDT 0.3109 USDT 0.3322 USDT 0.3319 USDT
2019-02-19 0.3257 USDT 36,480.7938 XRP 0.3169 USDT 0.3030 USDT 0.3690 USDT 0.3249 USDT
2019-02-18 0.3173 USDT 15,365.3810 XRP 0.3059 USDT 0.2981 USDT 0.3330 USDT 0.3220 USDT
2019-02-17 0.3033 USDT 29,781.9025 XRP 0.3000 USDT 0.2993 USDT 0.3081 USDT 0.3008 USDT
2019-02-16 0.3025 USDT 4,992.4318 XRP 0.3003 USDT 0.2998 USDT 0.3039 USDT 0.3039 USDT
2019-02-15 0.3026 USDT 8,944.3942 XRP 0.3027 USDT 0.2982 USDT 0.3055 USDT 0.3003 USDT
2019-02-14 0.3038 USDT 23,701.0807 XRP 0.3097 USDT 0.2992 USDT 0.3147 USDT 0.3013 USDT
2019-02-13 0.3093 USDT 26,324.2723 XRP 0.3063 USDT 0.3022 USDT 0.3130 USDT 0.3023 USDT
2019-02-12 0.3010 USDT 14,830.3884 XRP 0.3010 USDT 0.2985 USDT 0.3050 USDT 0.3050 USDT
2019-02-11 0.3036 USDT 19,793.7595 XRP 0.3100 USDT 0.3015 USDT 0.3100 USDT 0.3057 USDT
2019-02-10 0.3040 USDT 37,803.2355 XRP 0.3100 USDT 0.2999 USDT 0.3130 USDT 0.3091 USDT
2019-02-09 0.3108 USDT 11,307.2834 XRP 0.3120 USDT 0.3071 USDT 0.3137 USDT 0.3125 USDT
2019-02-08 0.3100 USDT 36,997.4606 XRP 0.2899 USDT 0.2895 USDT 0.3200 USDT 0.3122 USDT
2019-02-07 0.2924 USDT 3,374.0546 XRP 0.2917 USDT 0.2897 USDT 0.2947 USDT 0.2922 USDT
2019-02-06 0.2937 USDT 11,190.8298 XRP 0.2988 USDT 0.2886 USDT 0.2988 USDT 0.2894 USDT