Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.5229 USDC |
620,382.2412 XRP |
0.5230 USDC |
0.5168 USDC |
0.5295 USDC |
0.5264 USDC |
| 2023-10-05 |
0.5281 USDC |
2,650,403.7702 XRP |
0.5321 USDC |
0.5158 USDC |
0.5322 USDC |
0.5217 USDC |
| 2023-10-04 |
0.5325 USDC |
1,959,415.2602 XRP |
0.5390 USDC |
0.5194 USDC |
0.5426 USDC |
0.5333 USDC |
| 2023-10-03 |
0.5214 USDC |
2,001,415.9303 XRP |
0.5122 USDC |
0.5051 USDC |
0.5478 USDC |
0.5363 USDC |
| 2023-10-02 |
0.5189 USDC |
1,181,163.1260 XRP |
0.5247 USDC |
0.5074 USDC |
0.5265 USDC |
0.5116 USDC |
| 2023-10-01 |
0.5199 USDC |
835,929.8160 XRP |
0.5146 USDC |
0.5139 USDC |
0.5258 USDC |
0.5247 USDC |
| 2023-09-30 |
0.5170 USDC |
628,429.3935 XRP |
0.5216 USDC |
0.5134 USDC |
0.5216 USDC |
0.5179 USDC |
| 2023-09-29 |
0.5279 USDC |
2,989,030.3221 XRP |
0.5096 USDC |
0.5061 USDC |
0.5490 USDC |
0.5205 USDC |
| 2023-09-28 |
0.5012 USDC |
831,226.5315 XRP |
0.4989 USDC |
0.4949 USDC |
0.5099 USDC |
0.5079 USDC |
| 2023-09-27 |
0.5012 USDC |
849,421.6355 XRP |
0.5012 USDC |
0.4966 USDC |
0.5067 USDC |
0.5007 USDC |
| 2023-09-26 |
0.5022 USDC |
1,417,769.6761 XRP |
0.5054 USDC |
0.4962 USDC |
0.5072 USDC |
0.5010 USDC |
| 2023-09-25 |
0.4993 USDC |
1,244,977.5299 XRP |
0.5012 USDC |
0.4913 USDC |
0.5067 USDC |
0.5056 USDC |
| 2023-09-24 |
0.5077 USDC |
528,741.6974 XRP |
0.5074 USDC |
0.5037 USDC |
0.5115 USDC |
0.5055 USDC |
| 2023-09-23 |
0.5104 USDC |
378,581.4754 XRP |
0.5126 USDC |
0.5057 USDC |
0.5137 USDC |
0.5070 USDC |
| 2023-09-22 |
0.5111 USDC |
829,505.9451 XRP |
0.5078 USDC |
0.5038 USDC |
0.5168 USDC |
0.5125 USDC |
| 2023-09-21 |
0.5079 USDC |
1,075,428.5885 XRP |
0.5214 USDC |
0.5002 USDC |
0.5214 USDC |
0.5057 USDC |
| 2023-09-20 |
0.5176 USDC |
1,383,657.8844 XRP |
0.5136 USDC |
0.5067 USDC |
0.5255 USDC |
0.5220 USDC |
| 2023-09-19 |
0.5099 USDC |
1,147,939.8274 XRP |
0.5035 USDC |
0.5007 USDC |
0.5165 USDC |
0.5131 USDC |
| 2023-09-18 |
0.4981 USDC |
678,219.1387 XRP |
0.4927 USDC |
0.4870 USDC |
0.5078 USDC |
0.5040 USDC |
| 2023-09-17 |
0.4962 USDC |
497,822.5305 XRP |
0.4997 USDC |
0.4895 USDC |
0.5004 USDC |
0.4916 USDC |
| 2023-09-16 |
0.5006 USDC |
730,026.3154 XRP |
0.5007 USDC |
0.4970 USDC |
0.5033 USDC |
0.4997 USDC |
| 2023-09-15 |
0.4969 USDC |
1,399,383.3396 XRP |
0.4897 USDC |
0.4874 USDC |
0.5084 USDC |
0.4997 USDC |
| 2023-09-14 |
0.4861 USDC |
991,161.4636 XRP |
0.4828 USDC |
0.4799 USDC |
0.4946 USDC |
0.4910 USDC |
| 2023-09-13 |
0.4804 USDC |
1,288,972.1558 XRP |
0.4803 USDC |
0.4728 USDC |
0.4896 USDC |
0.4844 USDC |
| 2023-09-12 |
0.4716 USDC |
3,968,019.2204 XRP |
0.4744 USDC |
0.4313 USDC |
0.4865 USDC |
0.4833 USDC |
| 2023-09-11 |
0.4764 USDC |
1,923,557.6132 XRP |
0.4970 USDC |
0.4590 USDC |
0.4980 USDC |
0.4707 USDC |
| 2023-09-10 |
0.4973 USDC |
563,974.2312 XRP |
0.5034 USDC |
0.4925 USDC |
0.5034 USDC |
0.4993 USDC |
| 2023-09-09 |
0.5032 USDC |
299,097.3719 XRP |
0.5046 USDC |
0.5014 USDC |
0.5046 USDC |
0.5034 USDC |
| 2023-09-08 |
0.5026 USDC |
860,060.5949 XRP |
0.5044 USDC |
0.4940 USDC |
0.5073 USDC |
0.5046 USDC |
| 2023-09-07 |
0.5001 USDC |
441,377.3914 XRP |
0.5021 USDC |
0.4963 USDC |
0.5040 USDC |
0.5004 USDC |
| 2023-09-06 |
0.4999 USDC |
638,520.6159 XRP |
0.5047 USDC |
0.4906 USDC |
0.5055 USDC |
0.5032 USDC |
| 2023-09-05 |
0.5035 USDC |
612,297.2511 XRP |
0.5078 USDC |
0.4988 USDC |
0.5078 USDC |
0.5043 USDC |
| 2023-09-04 |
0.5042 USDC |
798,171.1972 XRP |
0.5051 USDC |
0.4963 USDC |
0.5126 USDC |
0.5063 USDC |
| 2023-09-03 |
0.5045 USDC |
470,064.4519 XRP |
0.4988 USDC |
0.4975 USDC |
0.5107 USDC |
0.5062 USDC |
| 2023-09-02 |
0.4969 USDC |
585,098.4388 XRP |
0.4977 USDC |
0.4943 USDC |
0.5024 USDC |
0.4959 USDC |
| 2023-09-01 |
0.4995 USDC |
2,281,956.0540 XRP |
0.5108 USDC |
0.4864 USDC |
0.5116 USDC |
0.4977 USDC |
| 2023-08-31 |
0.5117 USDC |
1,872,071.8993 XRP |
0.5284 USDC |
0.4954 USDC |
0.5289 USDC |
0.5107 USDC |
| 2023-08-30 |
0.5288 USDC |
1,825,362.5030 XRP |
0.5402 USDC |
0.5217 USDC |
0.5402 USDC |
0.5293 USDC |
| 2023-08-29 |
0.5385 USDC |
2,658,506.5001 XRP |
0.5225 USDC |
0.5127 USDC |
0.5552 USDC |
0.5399 USDC |
| 2023-08-28 |
0.5191 USDC |
882,546.3410 XRP |
0.5222 USDC |
0.5103 USDC |
0.5244 USDC |
0.5238 USDC |
| 2023-08-27 |
0.5257 USDC |
381,088.0801 XRP |
0.5228 USDC |
0.5217 USDC |
0.5297 USDC |
0.5246 USDC |
| 2023-08-26 |
0.5234 USDC |
301,868.6003 XRP |
0.5263 USDC |
0.5177 USDC |
0.5279 USDC |
0.5255 USDC |
| 2023-08-25 |
0.5163 USDC |
1,286,968.8332 XRP |
0.5179 USDC |
0.5077 USDC |
0.5313 USDC |
0.5231 USDC |
| 2023-08-24 |
0.5234 USDC |
1,594,982.1824 XRP |
0.5300 USDC |
0.5110 USDC |
0.5317 USDC |
0.5193 USDC |
| 2023-08-23 |
0.5289 USDC |
3,258,672.4829 XRP |
0.5202 USDC |
0.5153 USDC |
0.5405 USDC |
0.5296 USDC |
| 2023-08-22 |
0.5152 USDC |
1,061,888.2452 XRP |
0.5248 USDC |
0.5036 USDC |
0.5248 USDC |
0.5166 USDC |
| 2023-08-21 |
0.5203 USDC |
2,474,063.2789 XRP |
0.5391 USDC |
0.5027 USDC |
0.5399 USDC |
0.5219 USDC |
| 2023-08-20 |
0.5397 USDC |
2,646,893.6569 XRP |
0.5195 USDC |
0.5161 USDC |
0.5579 USDC |
0.5412 USDC |
| 2023-08-19 |
0.5151 USDC |
1,258,503.8117 XRP |
0.5060 USDC |
0.5007 USDC |
0.5242 USDC |
0.5183 USDC |
| 2023-08-18 |
0.5012 USDC |
3,326,109.0861 XRP |
0.5067 USDC |
0.4831 USDC |
0.5226 USDC |
0.5078 USDC |