Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-16 |
0.2989 USDT |
16,857,289.7028 XRP |
0.3076 USDT |
0.2699 USDT |
0.3190 USDT |
0.2930 USDT |
| 2020-02-15 |
0.3225 USDT |
17,336,495.6651 XRP |
0.3360 USDT |
0.2880 USDT |
0.3463 USDT |
0.3075 USDT |
| 2020-02-14 |
0.3282 USDT |
18,212,573.2482 XRP |
0.3273 USDT |
0.3105 USDT |
0.3390 USDT |
0.3359 USDT |
| 2020-02-13 |
0.3232 USDT |
23,377,669.2073 XRP |
0.3044 USDT |
0.2942 USDT |
0.3400 USDT |
0.3273 USDT |
| 2020-02-12 |
0.2957 USDT |
10,139,054.1051 XRP |
0.2811 USDT |
0.2810 USDT |
0.3090 USDT |
0.3044 USDT |
| 2020-02-11 |
0.2754 USDT |
6,742,166.8825 XRP |
0.2734 USDT |
0.2672 USDT |
0.2831 USDT |
0.2811 USDT |
| 2020-02-10 |
0.2739 USDT |
8,640,944.5317 XRP |
0.2828 USDT |
0.2673 USDT |
0.2832 USDT |
0.2734 USDT |
| 2020-02-09 |
0.2821 USDT |
9,442,102.7381 XRP |
0.2775 USDT |
0.2765 USDT |
0.2890 USDT |
0.2827 USDT |
| 2020-02-08 |
0.2760 USDT |
8,996,462.2591 XRP |
0.2797 USDT |
0.2636 USDT |
0.2820 USDT |
0.2776 USDT |
| 2020-02-07 |
0.2820 USDT |
7,102,061.7115 XRP |
0.2834 USDT |
0.2778 USDT |
0.2884 USDT |
0.2797 USDT |
| 2020-02-06 |
0.2805 USDT |
9,585,172.8872 XRP |
0.2778 USDT |
0.2680 USDT |
0.2883 USDT |
0.2834 USDT |
| 2020-02-05 |
0.2764 USDT |
11,370,444.7205 XRP |
0.2673 USDT |
0.2673 USDT |
0.2823 USDT |
0.2777 USDT |
| 2020-02-04 |
0.2623 USDT |
10,994,114.8650 XRP |
0.2547 USDT |
0.2479 USDT |
0.2709 USDT |
0.2674 USDT |
| 2020-02-03 |
0.2513 USDT |
6,128,601.6612 XRP |
0.2510 USDT |
0.2472 USDT |
0.2596 USDT |
0.2549 USDT |
| 2020-02-02 |
0.2519 USDT |
7,622,697.3146 XRP |
0.2414 USDT |
0.2358 USDT |
0.2620 USDT |
0.2510 USDT |
| 2020-02-01 |
0.2403 USDT |
3,434,683.1477 XRP |
0.2395 USDT |
0.2368 USDT |
0.2429 USDT |
0.2414 USDT |
| 2020-01-31 |
0.2395 USDT |
6,425,303.1028 XRP |
0.2437 USDT |
0.2336 USDT |
0.2449 USDT |
0.2396 USDT |
| 2020-01-30 |
0.2393 USDT |
6,593,573.4602 XRP |
0.2353 USDT |
0.2310 USDT |
0.2467 USDT |
0.2437 USDT |
| 2020-01-29 |
0.2380 USDT |
5,650,235.4720 XRP |
0.2393 USDT |
0.2344 USDT |
0.2420 USDT |
0.2353 USDT |
| 2020-01-28 |
0.2350 USDT |
6,903,739.6979 XRP |
0.2309 USDT |
0.2309 USDT |
0.2414 USDT |
0.2394 USDT |
| 2020-01-27 |
0.2312 USDT |
5,185,487.7008 XRP |
0.2315 USDT |
0.2264 USDT |
0.2343 USDT |
0.2309 USDT |
| 2020-01-26 |
0.2250 USDT |
2,762,857.9522 XRP |
0.2194 USDT |
0.2181 USDT |
0.2322 USDT |
0.2311 USDT |
| 2020-01-25 |
0.2199 USDT |
2,306,936.6508 XRP |
0.2223 USDT |
0.2166 USDT |
0.2226 USDT |
0.2194 USDT |
| 2020-01-24 |
0.2218 USDT |
4,092,980.3814 XRP |
0.2260 USDT |
0.2140 USDT |
0.2263 USDT |
0.2221 USDT |
| 2020-01-23 |
0.2253 USDT |
8,910,662.9971 XRP |
0.2372 USDT |
0.2188 USDT |
0.2374 USDT |
0.2259 USDT |
| 2020-01-22 |
0.2361 USDT |
3,335,124.0453 XRP |
0.2373 USDT |
0.2330 USDT |
0.2399 USDT |
0.2373 USDT |
| 2020-01-21 |
0.2368 USDT |
5,495,686.2753 XRP |
0.2332 USDT |
0.2305 USDT |
0.2420 USDT |
0.2372 USDT |
| 2020-01-20 |
0.2321 USDT |
6,572,357.0728 XRP |
0.2356 USDT |
0.2244 USDT |
0.2365 USDT |
0.2331 USDT |
| 2020-01-19 |
0.2368 USDT |
7,718,287.5174 XRP |
0.2435 USDT |
0.2180 USDT |
0.2516 USDT |
0.2356 USDT |
| 2020-01-18 |
0.2417 USDT |
8,317,630.1310 XRP |
0.2391 USDT |
0.2318 USDT |
0.2542 USDT |
0.2435 USDT |
| 2020-01-17 |
0.2356 USDT |
8,035,336.4484 XRP |
0.2292 USDT |
0.2266 USDT |
0.2445 USDT |
0.2391 USDT |
| 2020-01-16 |
0.2277 USDT |
8,898,400.6286 XRP |
0.2337 USDT |
0.2224 USDT |
0.2351 USDT |
0.2293 USDT |
| 2020-01-15 |
0.2354 USDT |
14,767,456.6925 XRP |
0.2350 USDT |
0.2265 USDT |
0.2435 USDT |
0.2337 USDT |
| 2020-01-14 |
0.2295 USDT |
13,831,735.2605 XRP |
0.2115 USDT |
0.2115 USDT |
0.2452 USDT |
0.2351 USDT |
| 2020-01-13 |
0.2116 USDT |
4,315,660.6187 XRP |
0.2155 USDT |
0.2100 USDT |
0.2156 USDT |
0.2114 USDT |
| 2020-01-12 |
0.2138 USDT |
3,907,322.2806 XRP |
0.2112 USDT |
0.2095 USDT |
0.2170 USDT |
0.2153 USDT |
| 2020-01-11 |
0.2141 USDT |
7,931,835.5375 XRP |
0.2127 USDT |
0.2087 USDT |
0.2199 USDT |
0.2114 USDT |
| 2020-01-10 |
0.2062 USDT |
8,577,986.1274 XRP |
0.2038 USDT |
0.2003 USDT |
0.2131 USDT |
0.2129 USDT |
| 2020-01-09 |
0.2043 USDT |
6,201,100.2229 XRP |
0.2075 USDT |
0.2012 USDT |
0.2088 USDT |
0.2038 USDT |
| 2020-01-08 |
0.2110 USDT |
9,999,231.7356 XRP |
0.2135 USDT |
0.2032 USDT |
0.2185 USDT |
0.2076 USDT |
| 2020-01-07 |
0.2145 USDT |
12,226,219.2950 XRP |
0.2232 USDT |
0.2072 USDT |
0.2256 USDT |
0.2136 USDT |
| 2020-01-06 |
0.2124 USDT |
12,662,126.8364 XRP |
0.1945 USDT |
0.1943 USDT |
0.2241 USDT |
0.2231 USDT |
| 2020-01-05 |
0.1951 USDT |
3,106,213.9282 XRP |
0.1930 USDT |
0.1900 USDT |
0.1971 USDT |
0.1946 USDT |
| 2020-01-04 |
0.1925 USDT |
1,402,807.9382 XRP |
0.1934 USDT |
0.1912 USDT |
0.1935 USDT |
0.1932 USDT |
| 2020-01-03 |
0.1916 USDT |
4,227,488.0892 XRP |
0.1874 USDT |
0.1846 USDT |
0.1939 USDT |
0.1934 USDT |
| 2020-01-02 |
0.1896 USDT |
2,207,669.7758 XRP |
0.1930 USDT |
0.1858 USDT |
0.1930 USDT |
0.1874 USDT |
| 2020-01-01 |
0.1940 USDT |
1,420,010.2203 XRP |
0.1929 USDT |
0.1923 USDT |
0.1952 USDT |
0.1930 USDT |
| 2019-12-31 |
0.1919 USDT |
2,327,592.5279 XRP |
0.1932 USDT |
0.1900 USDT |
0.1941 USDT |
0.1931 USDT |
| 2019-12-30 |
0.1942 USDT |
1,892,079.0869 XRP |
0.1965 USDT |
0.1921 USDT |
0.1978 USDT |
0.1932 USDT |
| 2019-12-29 |
0.1953 USDT |
3,178,153.0366 XRP |
0.1932 USDT |
0.1909 USDT |
0.1984 USDT |
0.1966 USDT |