Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-23 |
0.2733 USDT |
107,962,107.5857 XRP |
0.2705 USDT |
0.2673 USDT |
0.2779 USDT |
0.2762 USDT |
| 2019-08-22 |
0.2680 USDT |
111,187,625.5679 XRP |
0.2661 USDT |
0.2606 USDT |
0.2744 USDT |
0.2705 USDT |
| 2019-08-21 |
0.2660 USDT |
109,998,434.3961 XRP |
0.2741 USDT |
0.2592 USDT |
0.2742 USDT |
0.2662 USDT |
| 2019-08-20 |
0.2752 USDT |
108,653,459.4274 XRP |
0.2819 USDT |
0.2699 USDT |
0.2821 USDT |
0.2741 USDT |
| 2019-08-19 |
0.2830 USDT |
109,382,644.3162 XRP |
0.2833 USDT |
0.2759 USDT |
0.2902 USDT |
0.2819 USDT |
| 2019-08-18 |
0.2763 USDT |
108,383,344.5758 XRP |
0.2653 USDT |
0.2635 USDT |
0.2919 USDT |
0.2833 USDT |
| 2019-08-17 |
0.2637 USDT |
109,464,238.6131 XRP |
0.2606 USDT |
0.2579 USDT |
0.2693 USDT |
0.2653 USDT |
| 2019-08-16 |
0.2609 USDT |
109,667,875.4736 XRP |
0.2639 USDT |
0.2550 USDT |
0.2649 USDT |
0.2606 USDT |
| 2019-08-15 |
0.2623 USDT |
106,688,483.9225 XRP |
0.2635 USDT |
0.2503 USDT |
0.2682 USDT |
0.2639 USDT |
| 2019-08-14 |
0.2863 USDT |
108,383,878.9855 XRP |
0.2981 USDT |
0.2520 USDT |
0.2984 USDT |
0.2635 USDT |
| 2019-08-13 |
0.2973 USDT |
108,814,005.3286 XRP |
0.3003 USDT |
0.2934 USDT |
0.3011 USDT |
0.2981 USDT |
| 2019-08-12 |
0.3009 USDT |
111,154,939.8048 XRP |
0.3032 USDT |
0.2983 USDT |
0.3050 USDT |
0.3006 USDT |
| 2019-08-11 |
0.3008 USDT |
106,268,873.7951 XRP |
0.2991 USDT |
0.2956 USDT |
0.3060 USDT |
0.3027 USDT |
| 2019-08-10 |
0.2991 USDT |
103,256,674.4262 XRP |
0.2965 USDT |
0.2923 USDT |
0.3053 USDT |
0.2993 USDT |
| 2019-08-09 |
0.2999 USDT |
105,235,791.4086 XRP |
0.3084 USDT |
0.2904 USDT |
0.3093 USDT |
0.2964 USDT |
| 2019-08-08 |
0.3078 USDT |
104,898,031.0308 XRP |
0.3110 USDT |
0.3048 USDT |
0.3121 USDT |
0.3084 USDT |
| 2019-08-07 |
0.3116 USDT |
106,013,381.4674 XRP |
0.3114 USDT |
0.3082 USDT |
0.3163 USDT |
0.3110 USDT |
| 2019-08-06 |
0.3167 USDT |
105,014,715.8784 XRP |
0.3220 USDT |
0.3084 USDT |
0.3247 USDT |
0.3114 USDT |
| 2019-08-05 |
0.3231 USDT |
103,218,523.7397 XRP |
0.3182 USDT |
0.3181 USDT |
0.3307 USDT |
0.3220 USDT |
| 2019-08-04 |
0.3169 USDT |
102,906,694.4579 XRP |
0.3160 USDT |
0.3116 USDT |
0.3228 USDT |
0.3181 USDT |
| 2019-08-03 |
0.3148 USDT |
105,854,593.0672 XRP |
0.3117 USDT |
0.3107 USDT |
0.3175 USDT |
0.3159 USDT |
| 2019-08-02 |
0.3135 USDT |
102,506,243.3684 XRP |
0.3154 USDT |
0.3089 USDT |
0.3179 USDT |
0.3116 USDT |
| 2019-08-01 |
0.3144 USDT |
111,773,313.1683 XRP |
0.3194 USDT |
0.3115 USDT |
0.3195 USDT |
0.3152 USDT |
| 2019-07-31 |
0.3187 USDT |
134,451,233.5374 XRP |
0.3181 USDT |
0.3150 USDT |
0.3230 USDT |
0.3194 USDT |
| 2019-07-30 |
0.3141 USDT |
132,521,959.0800 XRP |
0.3104 USDT |
0.3068 USDT |
0.3214 USDT |
0.3181 USDT |
| 2019-07-29 |
0.3106 USDT |
125,184,273.0083 XRP |
0.3117 USDT |
0.3068 USDT |
0.3148 USDT |
0.3104 USDT |
| 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 |