Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-29 |
0.6103 USDT |
16,021,984.5727 XRP |
0.6106 USDT |
0.6037 USDT |
0.6170 USDT |
0.6076 USDT |
| 2023-11-28 |
0.6051 USDT |
17,931,962.1351 XRP |
0.6037 USDT |
0.5958 USDT |
0.6139 USDT |
0.6106 USDT |
| 2023-11-27 |
0.6053 USDT |
23,180,042.4772 XRP |
0.6159 USDT |
0.5936 USDT |
0.6169 USDT |
0.5996 USDT |
| 2023-11-26 |
0.6231 USDT |
26,708,527.6360 XRP |
0.6226 USDT |
0.6064 USDT |
0.6376 USDT |
0.6169 USDT |
| 2023-11-25 |
0.6200 USDT |
10,315,380.0875 XRP |
0.6212 USDT |
0.6155 USDT |
0.6229 USDT |
0.6213 USDT |
| 2023-11-24 |
0.6208 USDT |
22,633,705.2208 XRP |
0.6208 USDT |
0.6153 USDT |
0.6261 USDT |
0.6207 USDT |
| 2023-11-23 |
0.6146 USDT |
17,964,965.3568 XRP |
0.6110 USDT |
0.6061 USDT |
0.6238 USDT |
0.6195 USDT |
| 2023-11-22 |
0.5984 USDT |
26,890,168.6289 XRP |
0.5785 USDT |
0.5774 USDT |
0.6162 USDT |
0.6127 USDT |
| 2023-11-21 |
0.6013 USDT |
41,288,921.6890 XRP |
0.6119 USDT |
0.5798 USDT |
0.6177 USDT |
0.5994 USDT |
| 2023-11-20 |
0.6199 USDT |
26,585,919.2460 XRP |
0.6259 USDT |
0.6111 USDT |
0.6283 USDT |
0.6166 USDT |
| 2023-11-19 |
0.6155 USDT |
18,444,226.2325 XRP |
0.6106 USDT |
0.6014 USDT |
0.6262 USDT |
0.6226 USDT |
| 2023-11-18 |
0.6043 USDT |
23,061,460.1639 XRP |
0.6133 USDT |
0.5890 USDT |
0.6144 USDT |
0.6100 USDT |
| 2023-11-17 |
0.6061 USDT |
37,641,248.8352 XRP |
0.6118 USDT |
0.5854 USDT |
0.6242 USDT |
0.6138 USDT |
| 2023-11-16 |
0.6290 USDT |
34,166,281.1479 XRP |
0.6481 USDT |
0.6030 USDT |
0.6532 USDT |
0.6169 USDT |
| 2023-11-15 |
0.6351 USDT |
24,131,882.4757 XRP |
0.6295 USDT |
0.6252 USDT |
0.6464 USDT |
0.6425 USDT |
| 2023-11-14 |
0.6400 USDT |
50,751,433.2331 XRP |
0.6702 USDT |
0.5900 USDT |
0.6725 USDT |
0.6224 USDT |
| 2023-11-13 |
0.6775 USDT |
92,767,755.0614 XRP |
0.6614 USDT |
0.6398 USDT |
0.7500 USDT |
0.6740 USDT |
| 2023-11-12 |
0.6619 USDT |
19,549,321.4231 XRP |
0.6630 USDT |
0.6457 USDT |
0.6707 USDT |
0.6649 USDT |
| 2023-11-11 |
0.6659 USDT |
36,719,182.1028 XRP |
0.6594 USDT |
0.6396 USDT |
0.6875 USDT |
0.6629 USDT |
| 2023-11-10 |
0.6563 USDT |
39,319,825.0754 XRP |
0.6667 USDT |
0.6360 USDT |
0.6711 USDT |
0.6583 USDT |
| 2023-11-09 |
0.6719 USDT |
77,002,070.6682 XRP |
0.6874 USDT |
0.6183 USDT |
0.7070 USDT |
0.6569 USDT |
| 2023-11-08 |
0.6866 USDT |
30,292,936.0096 XRP |
0.6850 USDT |
0.6726 USDT |
0.7000 USDT |
0.6855 USDT |
| 2023-11-07 |
0.6831 USDT |
79,051,062.0884 XRP |
0.7145 USDT |
0.6504 USDT |
0.7155 USDT |
0.6832 USDT |
| 2023-11-06 |
0.7011 USDT |
78,101,812.4317 XRP |
0.6607 USDT |
0.6587 USDT |
0.7324 USDT |
0.7221 USDT |
| 2023-11-05 |
0.6403 USDT |
35,968,959.4327 XRP |
0.6151 USDT |
0.6140 USDT |
0.6596 USDT |
0.6549 USDT |
| 2023-11-04 |
0.6130 USDT |
11,236,471.5506 XRP |
0.6120 USDT |
0.6081 USDT |
0.6180 USDT |
0.6159 USDT |
| 2023-11-03 |
0.6036 USDT |
29,435,471.2972 XRP |
0.6054 USDT |
0.5912 USDT |
0.6151 USDT |
0.6120 USDT |
| 2023-11-02 |
0.6096 USDT |
37,290,732.7670 XRP |
0.6086 USDT |
0.5861 USDT |
0.6260 USDT |
0.6056 USDT |
| 2023-11-01 |
0.5996 USDT |
33,798,735.2766 XRP |
0.5996 USDT |
0.5802 USDT |
0.6134 USDT |
0.6094 USDT |
| 2023-10-31 |
0.5949 USDT |
50,053,593.7717 XRP |
0.5781 USDT |
0.5627 USDT |
0.6228 USDT |
0.5990 USDT |
| 2023-10-30 |
0.5699 USDT |
27,460,697.7434 XRP |
0.5560 USDT |
0.5496 USDT |
0.5841 USDT |
0.5772 USDT |
| 2023-10-29 |
0.5530 USDT |
12,331,175.0227 XRP |
0.5445 USDT |
0.5405 USDT |
0.5612 USDT |
0.5587 USDT |
| 2023-10-28 |
0.5455 USDT |
6,977,761.9174 XRP |
0.5430 USDT |
0.5406 USDT |
0.5502 USDT |
0.5460 USDT |
| 2023-10-27 |
0.5481 USDT |
21,039,792.6259 XRP |
0.5532 USDT |
0.5327 USDT |
0.5590 USDT |
0.5468 USDT |
| 2023-10-26 |
0.5535 USDT |
25,685,184.9837 XRP |
0.5552 USDT |
0.5404 USDT |
0.5696 USDT |
0.5517 USDT |
| 2023-10-25 |
0.5535 USDT |
30,092,709.0121 XRP |
0.5589 USDT |
0.5404 USDT |
0.5642 USDT |
0.5550 USDT |
| 2023-10-24 |
0.5592 USDT |
79,089,420.7396 XRP |
0.5475 USDT |
0.5359 USDT |
0.5867 USDT |
0.5617 USDT |
| 2023-10-23 |
0.5336 USDT |
47,966,231.0063 XRP |
0.5226 USDT |
0.5200 USDT |
0.5534 USDT |
0.5454 USDT |
| 2023-10-22 |
0.5194 USDT |
17,084,355.7998 XRP |
0.5211 USDT |
0.5119 USDT |
0.5242 USDT |
0.5228 USDT |
| 2023-10-21 |
0.5202 USDT |
22,260,552.3293 XRP |
0.5149 USDT |
0.5108 USDT |
0.5335 USDT |
0.5242 USDT |
| 2023-10-20 |
0.5186 USDT |
40,556,529.4335 XRP |
0.5198 USDT |
0.5086 USDT |
0.5309 USDT |
0.5187 USDT |
| 2023-10-19 |
0.4958 USDT |
33,289,103.5949 XRP |
0.4878 USDT |
0.4766 USDT |
0.5198 USDT |
0.5057 USDT |
| 2023-10-18 |
0.4896 USDT |
11,778,117.8144 XRP |
0.4911 USDT |
0.4865 USDT |
0.4924 USDT |
0.4890 USDT |
| 2023-10-17 |
0.4908 USDT |
18,611,831.9682 XRP |
0.4977 USDT |
0.4847 USDT |
0.4980 USDT |
0.4926 USDT |
| 2023-10-16 |
0.4955 USDT |
39,694,597.5349 XRP |
0.4873 USDT |
0.4846 USDT |
0.5110 USDT |
0.4972 USDT |
| 2023-10-15 |
0.4870 USDT |
6,801,141.6286 XRP |
0.4866 USDT |
0.4850 USDT |
0.4900 USDT |
0.4885 USDT |
| 2023-10-14 |
0.4855 USDT |
8,526,279.0205 XRP |
0.4851 USDT |
0.4835 USDT |
0.4883 USDT |
0.4859 USDT |
| 2023-10-13 |
0.4831 USDT |
16,313,566.8059 XRP |
0.4831 USDT |
0.4788 USDT |
0.4907 USDT |
0.4883 USDT |
| 2023-10-12 |
0.4804 USDT |
24,542,567.8798 XRP |
0.4888 USDT |
0.4730 USDT |
0.4889 USDT |
0.4841 USDT |
| 2023-10-11 |
0.4868 USDT |
24,519,983.8933 XRP |
0.4964 USDT |
0.4782 USDT |
0.4976 USDT |
0.4870 USDT |