Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-05 |
0.5035 USDT |
13,872,648.0837 XRP |
0.5087 USDT |
0.4991 USDT |
0.5087 USDT |
0.5044 USDT |
| 2023-09-04 |
0.5051 USDT |
19,600,466.8579 XRP |
0.5047 USDT |
0.4966 USDT |
0.5129 USDT |
0.5085 USDT |
| 2023-09-03 |
0.5039 USDT |
15,331,977.8819 XRP |
0.4989 USDT |
0.4972 USDT |
0.5108 USDT |
0.5048 USDT |
| 2023-09-02 |
0.4979 USDT |
12,123,707.7389 XRP |
0.4980 USDT |
0.4941 USDT |
0.5027 USDT |
0.4989 USDT |
| 2023-09-01 |
0.5010 USDT |
38,475,905.8297 XRP |
0.5109 USDT |
0.4867 USDT |
0.5119 USDT |
0.4980 USDT |
| 2023-08-31 |
0.5153 USDT |
38,405,031.3943 XRP |
0.5284 USDT |
0.4959 USDT |
0.5290 USDT |
0.5088 USDT |
| 2023-08-30 |
0.5298 USDT |
24,423,711.8672 XRP |
0.5397 USDT |
0.5216 USDT |
0.5404 USDT |
0.5292 USDT |
| 2023-08-29 |
0.5337 USDT |
46,881,931.3291 XRP |
0.5231 USDT |
0.5132 USDT |
0.5494 USDT |
0.5420 USDT |
| 2023-08-28 |
0.5187 USDT |
25,740,257.4725 XRP |
0.5236 USDT |
0.5102 USDT |
0.5248 USDT |
0.5242 USDT |
| 2023-08-27 |
0.5257 USDT |
18,523,273.7043 XRP |
0.5231 USDT |
0.5178 USDT |
0.5301 USDT |
0.5241 USDT |
| 2023-08-26 |
0.5239 USDT |
12,027,723.0393 XRP |
0.5257 USDT |
0.5179 USDT |
0.5284 USDT |
0.5259 USDT |
| 2023-08-25 |
0.5185 USDT |
32,161,495.0921 XRP |
0.5186 USDT |
0.5077 USDT |
0.5318 USDT |
0.5257 USDT |
| 2023-08-24 |
0.5212 USDT |
17,008,067.5510 XRP |
0.5301 USDT |
0.5111 USDT |
0.5319 USDT |
0.5178 USDT |
| 2023-08-23 |
0.5242 USDT |
33,705,411.7993 XRP |
0.5211 USDT |
0.5158 USDT |
0.5367 USDT |
0.5289 USDT |
| 2023-08-22 |
0.5156 USDT |
36,673,446.4439 XRP |
0.5244 USDT |
0.5039 USDT |
0.5255 USDT |
0.5173 USDT |
| 2023-08-21 |
0.5225 USDT |
51,058,764.9987 XRP |
0.5385 USDT |
0.5030 USDT |
0.5397 USDT |
0.5218 USDT |
| 2023-08-20 |
0.5367 USDT |
45,393,197.7796 XRP |
0.5200 USDT |
0.5161 USDT |
0.5584 USDT |
0.5409 USDT |
| 2023-08-19 |
0.5127 USDT |
35,346,042.2430 XRP |
0.5062 USDT |
0.5007 USDT |
0.5247 USDT |
0.5184 USDT |
| 2023-08-18 |
0.5021 USDT |
83,479,301.0967 XRP |
0.5063 USDT |
0.4828 USDT |
0.5227 USDT |
0.5075 USDT |
| 2023-08-17 |
0.5249 USDT |
122,470,148.9420 XRP |
0.5890 USDT |
0.3881 USDT |
0.5947 USDT |
0.5124 USDT |
| 2023-08-16 |
0.5938 USDT |
51,313,826.0707 XRP |
0.6103 USDT |
0.5710 USDT |
0.6169 USDT |
0.5886 USDT |
| 2023-08-15 |
0.6130 USDT |
46,560,578.1716 XRP |
0.6341 USDT |
0.5799 USDT |
0.6347 USDT |
0.6095 USDT |
| 2023-08-14 |
0.6294 USDT |
19,482,244.9808 XRP |
0.6257 USDT |
0.6243 USDT |
0.6343 USDT |
0.6320 USDT |
| 2023-08-13 |
0.6310 USDT |
11,678,687.6434 XRP |
0.6276 USDT |
0.6260 USDT |
0.6386 USDT |
0.6320 USDT |
| 2023-08-12 |
0.6289 USDT |
10,001,160.5068 XRP |
0.6316 USDT |
0.6228 USDT |
0.6334 USDT |
0.6252 USDT |
| 2023-08-11 |
0.6318 USDT |
28,068,395.0991 XRP |
0.6330 USDT |
0.6255 USDT |
0.6412 USDT |
0.6316 USDT |
| 2023-08-10 |
0.6325 USDT |
33,047,710.8025 XRP |
0.6434 USDT |
0.6242 USDT |
0.6445 USDT |
0.6344 USDT |
| 2023-08-09 |
0.6481 USDT |
71,587,863.9109 XRP |
0.6418 USDT |
0.6317 USDT |
0.6659 USDT |
0.6446 USDT |
| 2023-08-08 |
0.6286 USDT |
38,956,908.8125 XRP |
0.6236 USDT |
0.6139 USDT |
0.6436 USDT |
0.6365 USDT |
| 2023-08-07 |
0.6147 USDT |
42,825,065.6866 XRP |
0.6242 USDT |
0.5972 USDT |
0.6298 USDT |
0.6190 USDT |
| 2023-08-06 |
0.6309 USDT |
24,106,656.2767 XRP |
0.6288 USDT |
0.6236 USDT |
0.6388 USDT |
0.6297 USDT |
| 2023-08-05 |
0.6238 USDT |
43,283,201.2163 XRP |
0.6356 USDT |
0.6102 USDT |
0.6359 USDT |
0.6287 USDT |
| 2023-08-04 |
0.6555 USDT |
45,199,308.6084 XRP |
0.6630 USDT |
0.6239 USDT |
0.6676 USDT |
0.6350 USDT |
| 2023-08-03 |
0.6696 USDT |
47,198,640.3390 XRP |
0.6848 USDT |
0.6525 USDT |
0.6875 USDT |
0.6733 USDT |
| 2023-08-02 |
0.6923 USDT |
36,132,596.5538 XRP |
0.7066 USDT |
0.6759 USDT |
0.7080 USDT |
0.6839 USDT |
| 2023-08-01 |
0.6899 USDT |
38,037,824.6147 XRP |
0.6976 USDT |
0.6701 USDT |
0.7056 USDT |
0.7034 USDT |
| 2023-07-31 |
0.7051 USDT |
20,725,862.5045 XRP |
0.7047 USDT |
0.6923 USDT |
0.7204 USDT |
0.7114 USDT |
| 2023-07-30 |
0.7128 USDT |
42,175,798.7051 XRP |
0.7122 USDT |
0.6835 USDT |
0.7356 USDT |
0.7045 USDT |
| 2023-07-29 |
0.7111 USDT |
14,256,485.2351 XRP |
0.7120 USDT |
0.7043 USDT |
0.7153 USDT |
0.7122 USDT |
| 2023-07-28 |
0.7120 USDT |
25,590,529.1394 XRP |
0.7139 USDT |
0.7024 USDT |
0.7190 USDT |
0.7127 USDT |
| 2023-07-27 |
0.7173 USDT |
36,943,733.2478 XRP |
0.7162 USDT |
0.7070 USDT |
0.7329 USDT |
0.7130 USDT |
| 2023-07-26 |
0.7111 USDT |
60,497,775.0342 XRP |
0.7090 USDT |
0.6927 USDT |
0.7315 USDT |
0.7153 USDT |
| 2023-07-25 |
0.6965 USDT |
62,470,735.3824 XRP |
0.7022 USDT |
0.6744 USDT |
0.7162 USDT |
0.7103 USDT |
| 2023-07-24 |
0.7044 USDT |
77,417,633.5444 XRP |
0.7384 USDT |
0.6815 USDT |
0.7427 USDT |
0.7026 USDT |
| 2023-07-23 |
0.7348 USDT |
44,956,868.2963 XRP |
0.7330 USDT |
0.7142 USDT |
0.7519 USDT |
0.7409 USDT |
| 2023-07-22 |
0.7617 USDT |
47,140,031.6815 XRP |
0.7713 USDT |
0.7291 USDT |
0.7798 USDT |
0.7527 USDT |
| 2023-07-21 |
0.7809 USDT |
47,581,966.3538 XRP |
0.7943 USDT |
0.7595 USDT |
0.7988 USDT |
0.7820 USDT |
| 2023-07-20 |
0.8094 USDT |
89,589,969.6793 XRP |
0.8197 USDT |
0.7713 USDT |
0.8489 USDT |
0.7976 USDT |
| 2023-07-19 |
0.8062 USDT |
140,063,849.6420 XRP |
0.7783 USDT |
0.7699 USDT |
0.8530 USDT |
0.8221 USDT |
| 2023-07-18 |
0.7521 USDT |
72,412,488.3993 XRP |
0.7374 USDT |
0.7309 USDT |
0.7718 USDT |
0.7612 USDT |