Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-17 |
0.5268 USDC |
5,511,969.9105 XRP |
0.5888 USDC |
0.4063 USDC |
0.5941 USDC |
0.5106 USDC |
| 2023-08-16 |
0.5926 USDC |
1,638,673.7200 XRP |
0.6094 USDC |
0.5721 USDC |
0.6159 USDC |
0.5882 USDC |
| 2023-08-15 |
0.6068 USDC |
1,627,296.6765 XRP |
0.6333 USDC |
0.5798 USDC |
0.6341 USDC |
0.6044 USDC |
| 2023-08-14 |
0.6285 USDC |
885,893.5014 XRP |
0.6260 USDC |
0.6239 USDC |
0.6343 USDC |
0.6318 USDC |
| 2023-08-13 |
0.6304 USDC |
673,068.0216 XRP |
0.6271 USDC |
0.6261 USDC |
0.6380 USDC |
0.6290 USDC |
| 2023-08-12 |
0.6277 USDC |
481,043.0390 XRP |
0.6299 USDC |
0.6224 USDC |
0.6328 USDC |
0.6252 USDC |
| 2023-08-11 |
0.6326 USDC |
659,695.6652 XRP |
0.6323 USDC |
0.6250 USDC |
0.6403 USDC |
0.6307 USDC |
| 2023-08-10 |
0.6347 USDC |
1,902,577.2553 XRP |
0.6431 USDC |
0.6239 USDC |
0.6438 USDC |
0.6341 USDC |
| 2023-08-09 |
0.6536 USDC |
3,255,237.2059 XRP |
0.6409 USDC |
0.6356 USDC |
0.6656 USDC |
0.6589 USDC |
| 2023-08-08 |
0.6286 USDC |
4,968,254.4416 XRP |
0.6224 USDC |
0.6136 USDC |
0.6467 USDC |
0.6462 USDC |
| 2023-08-07 |
0.6130 USDC |
1,250,998.6931 XRP |
0.6229 USDC |
0.5965 USDC |
0.6287 USDC |
0.6221 USDC |
| 2023-08-06 |
0.6299 USDC |
2,063,500.7049 XRP |
0.6285 USDC |
0.6218 USDC |
0.6381 USDC |
0.6234 USDC |
| 2023-08-05 |
0.6235 USDC |
2,796,025.9221 XRP |
0.6346 USDC |
0.6098 USDC |
0.6346 USDC |
0.6283 USDC |
| 2023-08-04 |
0.6474 USDC |
3,012,665.7756 XRP |
0.6622 USDC |
0.6243 USDC |
0.6669 USDC |
0.6336 USDC |
| 2023-08-03 |
0.6704 USDC |
2,816,188.1795 XRP |
0.6845 USDC |
0.6538 USDC |
0.6872 USDC |
0.6690 USDC |
| 2023-08-02 |
0.6900 USDC |
2,070,859.5133 XRP |
0.7067 USDC |
0.6760 USDC |
0.7071 USDC |
0.6882 USDC |
| 2023-08-01 |
0.6905 USDC |
1,541,521.3126 XRP |
0.6974 USDC |
0.6740 USDC |
0.7055 USDC |
0.7039 USDC |
| 2023-07-31 |
0.7052 USDC |
1,459,092.9668 XRP |
0.7040 USDC |
0.6928 USDC |
0.7200 USDC |
0.7112 USDC |
| 2023-07-30 |
0.7114 USDC |
2,050,375.4298 XRP |
0.7114 USDC |
0.6837 USDC |
0.7359 USDC |
0.7041 USDC |
| 2023-07-29 |
0.7108 USDC |
913,179.7025 XRP |
0.7108 USDC |
0.7044 USDC |
0.7154 USDC |
0.7123 USDC |
| 2023-07-28 |
0.7116 USDC |
1,337,274.4870 XRP |
0.7125 USDC |
0.7019 USDC |
0.7189 USDC |
0.7120 USDC |
| 2023-07-27 |
0.7179 USDC |
4,127,820.5487 XRP |
0.7156 USDC |
0.7066 USDC |
0.7353 USDC |
0.7128 USDC |
| 2023-07-26 |
0.7105 USDC |
3,989,033.6771 XRP |
0.7091 USDC |
0.6929 USDC |
0.7312 USDC |
0.7157 USDC |
| 2023-07-25 |
0.6958 USDC |
3,142,135.9614 XRP |
0.7010 USDC |
0.6746 USDC |
0.7159 USDC |
0.7107 USDC |
| 2023-07-24 |
0.7005 USDC |
4,209,859.8420 XRP |
0.7377 USDC |
0.6817 USDC |
0.7426 USDC |
0.7032 USDC |
| 2023-07-23 |
0.7372 USDC |
2,568,287.1158 XRP |
0.7324 USDC |
0.7150 USDC |
0.7521 USDC |
0.7402 USDC |
| 2023-07-22 |
0.7641 USDC |
2,803,959.2264 XRP |
0.7705 USDC |
0.7407 USDC |
0.7797 USDC |
0.7527 USDC |
| 2023-07-21 |
0.7802 USDC |
1,911,782.2676 XRP |
0.7933 USDC |
0.7603 USDC |
0.7987 USDC |
0.7816 USDC |
| 2023-07-20 |
0.8086 USDC |
4,678,521.0367 XRP |
0.8200 USDC |
0.7717 USDC |
0.8488 USDC |
0.7981 USDC |
| 2023-07-19 |
0.8055 USDC |
8,808,911.1343 XRP |
0.7778 USDC |
0.7704 USDC |
0.8535 USDC |
0.8235 USDC |
| 2023-07-18 |
0.7506 USDC |
3,512,522.3018 XRP |
0.7375 USDC |
0.7313 USDC |
0.7722 USDC |
0.7622 USDC |
| 2023-07-17 |
0.7392 USDC |
5,175,561.3542 XRP |
0.7478 USDC |
0.7126 USDC |
0.7656 USDC |
0.7311 USDC |
| 2023-07-16 |
0.7442 USDC |
8,710,535.1653 XRP |
0.7148 USDC |
0.7030 USDC |
0.7912 USDC |
0.7480 USDC |
| 2023-07-15 |
0.7183 USDC |
6,589,551.6169 XRP |
0.7185 USDC |
0.6923 USDC |
0.7366 USDC |
0.7141 USDC |
| 2023-07-14 |
0.7474 USDC |
18,625,774.2014 XRP |
0.8156 USDC |
0.6535 USDC |
0.8257 USDC |
0.7198 USDC |
| 2023-07-13 |
0.6986 USDC |
24,178,761.3344 XRP |
0.4710 USDC |
0.4695 USDC |
0.9500 USDC |
0.7931 USDC |
| 2023-07-12 |
0.4726 USDC |
2,765,851.4823 XRP |
0.4753 USDC |
0.4626 USDC |
0.4772 USDC |
0.4685 USDC |
| 2023-07-11 |
0.4745 USDC |
954,501.0132 XRP |
0.4780 USDC |
0.4708 USDC |
0.4784 USDC |
0.4720 USDC |
| 2023-07-10 |
0.4712 USDC |
2,060,894.8845 XRP |
0.4682 USDC |
0.4623 USDC |
0.4801 USDC |
0.4779 USDC |
| 2023-07-09 |
0.4697 USDC |
744,460.6160 XRP |
0.4706 USDC |
0.4665 USDC |
0.4717 USDC |
0.4688 USDC |
| 2023-07-08 |
0.4691 USDC |
1,180,601.9374 XRP |
0.4683 USDC |
0.4650 USDC |
0.4747 USDC |
0.4700 USDC |
| 2023-07-07 |
0.4655 USDC |
1,609,984.3040 XRP |
0.4621 USDC |
0.4573 USDC |
0.4706 USDC |
0.4674 USDC |
| 2023-07-06 |
0.4720 USDC |
2,016,714.5306 XRP |
0.4773 USDC |
0.4612 USDC |
0.4840 USDC |
0.4693 USDC |
| 2023-07-05 |
0.4792 USDC |
3,267,897.2683 XRP |
0.4882 USDC |
0.4696 USDC |
0.4918 USDC |
0.4783 USDC |
| 2023-07-04 |
0.4881 USDC |
1,524,944.5100 XRP |
0.4891 USDC |
0.4811 USDC |
0.4935 USDC |
0.4892 USDC |
| 2023-07-03 |
0.4841 USDC |
2,249,269.2732 XRP |
0.4850 USDC |
0.4785 USDC |
0.4912 USDC |
0.4889 USDC |
| 2023-07-02 |
0.4839 USDC |
3,314,942.1770 XRP |
0.4732 USDC |
0.4700 USDC |
0.4961 USDC |
0.4833 USDC |