Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-06 |
0.4092 USDT |
1,064,668.5409 XRP |
0.4002 USDT |
0.3909 USDT |
0.4260 USDT |
0.4193 USDT |
| 2019-06-05 |
0.3987 USDT |
1,516,302.6174 XRP |
0.3990 USDT |
0.3877 USDT |
0.4055 USDT |
0.4002 USDT |
| 2019-06-04 |
0.4043 USDT |
2,577,988.5152 XRP |
0.4183 USDT |
0.3857 USDT |
0.4187 USDT |
0.3989 USDT |
| 2019-06-03 |
0.4415 USDT |
1,263,733.1001 XRP |
0.4436 USDT |
0.4186 USDT |
0.4634 USDT |
0.4186 USDT |
| 2019-06-02 |
0.4381 USDT |
480,381.6306 XRP |
0.4287 USDT |
0.4281 USDT |
0.4466 USDT |
0.4436 USDT |
| 2019-06-01 |
0.4345 USDT |
757,927.6095 XRP |
0.4382 USDT |
0.4181 USDT |
0.4424 USDT |
0.4291 USDT |
| 2019-05-31 |
0.4230 USDT |
579,482.5018 XRP |
0.4183 USDT |
0.4076 USDT |
0.4396 USDT |
0.4382 USDT |
| 2019-05-30 |
0.4453 USDT |
1,117,156.3976 XRP |
0.4411 USDT |
0.4010 USDT |
0.4725 USDT |
0.4183 USDT |
| 2019-05-29 |
0.4400 USDT |
706,430.9078 XRP |
0.4468 USDT |
0.4211 USDT |
0.4567 USDT |
0.4429 USDT |
| 2019-05-28 |
0.4378 USDT |
983,691.4687 XRP |
0.4338 USDT |
0.4182 USDT |
0.4602 USDT |
0.4471 USDT |
| 2019-05-27 |
0.4170 USDT |
672,249.9101 XRP |
0.4043 USDT |
0.3947 USDT |
0.4453 USDT |
0.4334 USDT |
| 2019-05-26 |
0.3904 USDT |
671,636.8850 XRP |
0.3853 USDT |
0.3743 USDT |
0.4132 USDT |
0.4039 USDT |
| 2019-05-25 |
0.3865 USDT |
535,811.2892 XRP |
0.3832 USDT |
0.3808 USDT |
0.3932 USDT |
0.3857 USDT |
| 2019-05-24 |
0.3831 USDT |
810,955.4318 XRP |
0.3803 USDT |
0.3709 USDT |
0.3925 USDT |
0.3832 USDT |
| 2019-05-23 |
0.3725 USDT |
523,676.6352 XRP |
0.3718 USDT |
0.3615 USDT |
0.3830 USDT |
0.3804 USDT |
| 2019-05-22 |
0.3881 USDT |
718,828.6799 XRP |
0.3953 USDT |
0.3671 USDT |
0.4098 USDT |
0.3721 USDT |
| 2019-05-21 |
0.3954 USDT |
602,734.4498 XRP |
0.3982 USDT |
0.3861 USDT |
0.4063 USDT |
0.3958 USDT |
| 2019-05-20 |
0.3948 USDT |
518,084.4920 XRP |
0.4163 USDT |
0.3784 USDT |
0.4163 USDT |
0.3967 USDT |
| 2019-05-19 |
0.4032 USDT |
649,141.8957 XRP |
0.3719 USDT |
0.3707 USDT |
0.4278 USDT |
0.4174 USDT |
| 2019-05-18 |
0.3774 USDT |
324,907.6388 XRP |
0.3894 USDT |
0.3637 USDT |
0.3944 USDT |
0.3719 USDT |
| 2019-05-17 |
0.3816 USDT |
1,170,153.8624 XRP |
0.4174 USDT |
0.3596 USDT |
0.4234 USDT |
0.3883 USDT |
| 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 |