Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.4698 USDC |
2,001,960.5466 XRP |
0.4730 USDC |
0.4642 USDC |
0.4760 USDC |
0.4740 USDC |
| 2023-06-30 |
0.4718 USDC |
5,175,523.3904 XRP |
0.4750 USDC |
0.4486 USDC |
0.4825 USDC |
0.4764 USDC |
| 2023-06-29 |
0.4686 USDC |
2,302,318.3353 XRP |
0.4644 USDC |
0.4614 USDC |
0.4771 USDC |
0.4750 USDC |
| 2023-06-28 |
0.4764 USDC |
4,295,772.0002 XRP |
0.4841 USDC |
0.4659 USDC |
0.4841 USDC |
0.4719 USDC |
| 2023-06-27 |
0.4812 USDC |
2,963,120.8195 XRP |
0.4781 USDC |
0.4758 USDC |
0.4875 USDC |
0.4829 USDC |
| 2023-06-26 |
0.4810 USDC |
3,268,703.4096 XRP |
0.4905 USDC |
0.4701 USDC |
0.4923 USDC |
0.4769 USDC |
| 2023-06-25 |
0.4901 USDC |
1,559,093.3225 XRP |
0.4862 USDC |
0.4833 USDC |
0.4979 USDC |
0.4910 USDC |
| 2023-06-24 |
0.4870 USDC |
2,228,958.7770 XRP |
0.4952 USDC |
0.4761 USDC |
0.4955 USDC |
0.4876 USDC |
| 2023-06-23 |
0.4964 USDC |
5,136,895.5560 XRP |
0.4940 USDC |
0.4842 USDC |
0.5024 USDC |
0.4953 USDC |
| 2023-06-22 |
0.5060 USDC |
4,816,264.0445 XRP |
0.5003 USDC |
0.4800 USDC |
0.5269 USDC |
0.4982 USDC |
| 2023-06-21 |
0.4968 USDC |
3,490,707.7298 XRP |
0.4926 USDC |
0.4894 USDC |
0.5033 USDC |
0.4978 USDC |
| 2023-06-20 |
0.4845 USDC |
3,728,852.9293 XRP |
0.4935 USDC |
0.4712 USDC |
0.4964 USDC |
0.4899 USDC |
| 2023-06-19 |
0.4906 USDC |
1,642,316.9350 XRP |
0.4864 USDC |
0.4811 USDC |
0.4981 USDC |
0.4935 USDC |
| 2023-06-18 |
0.4875 USDC |
1,837,807.4213 XRP |
0.4788 USDC |
0.4738 USDC |
0.4974 USDC |
0.4908 USDC |
| 2023-06-17 |
0.4785 USDC |
1,447,474.9810 XRP |
0.4752 USDC |
0.4695 USDC |
0.4864 USDC |
0.4805 USDC |
| 2023-06-16 |
0.4644 USDC |
3,032,098.0522 XRP |
0.4794 USDC |
0.4554 USDC |
0.4827 USDC |
0.4695 USDC |
| 2023-06-15 |
0.4788 USDC |
6,428,156.1274 XRP |
0.4800 USDC |
0.4658 USDC |
0.4852 USDC |
0.4803 USDC |
| 2023-06-14 |
0.4978 USDC |
6,519,370.1559 XRP |
0.5193 USDC |
0.4600 USDC |
0.5201 USDC |
0.4683 USDC |
| 2023-06-13 |
0.5322 USDC |
10,020,734.7191 XRP |
0.5253 USDC |
0.5049 USDC |
0.5660 USDC |
0.5214 USDC |
| 2023-06-12 |
0.5186 USDC |
3,624,283.7237 XRP |
0.5209 USDC |
0.5087 USDC |
0.5280 USDC |
0.5238 USDC |
| 2023-06-11 |
0.5151 USDC |
2,995,378.8610 XRP |
0.5071 USDC |
0.5030 USDC |
0.5295 USDC |
0.5209 USDC |
| 2023-06-10 |
0.4974 USDC |
7,935,590.6312 XRP |
0.5378 USDC |
0.4719 USDC |
0.5387 USDC |
0.5036 USDC |
| 2023-06-09 |
0.5318 USDC |
4,573,205.0048 XRP |
0.5239 USDC |
0.5207 USDC |
0.5425 USDC |
0.5374 USDC |
| 2023-06-08 |
0.5207 USDC |
3,500,940.7865 XRP |
0.5180 USDC |
0.5155 USDC |
0.5278 USDC |
0.5275 USDC |
| 2023-06-07 |
0.5244 USDC |
7,085,157.0849 XRP |
0.5301 USDC |
0.5071 USDC |
0.5383 USDC |
0.5199 USDC |
| 2023-06-06 |
0.5110 USDC |
8,295,646.0020 XRP |
0.5091 USDC |
0.4960 USDC |
0.5327 USDC |
0.5296 USDC |
| 2023-06-05 |
0.5129 USDC |
9,956,927.9545 XRP |
0.5362 USDC |
0.4869 USDC |
0.5433 USDC |
0.5048 USDC |
| 2023-06-04 |
0.5299 USDC |
1,769,606.3087 XRP |
0.5188 USDC |
0.5154 USDC |
0.5401 USDC |
0.5387 USDC |
| 2023-06-03 |
0.5213 USDC |
2,541,058.3415 XRP |
0.5246 USDC |
0.5147 USDC |
0.5330 USDC |
0.5213 USDC |
| 2023-06-02 |
0.5158 USDC |
1,985,669.8795 XRP |
0.5066 USDC |
0.5037 USDC |
0.5272 USDC |
0.5243 USDC |
| 2023-06-01 |
0.5069 USDC |
2,201,258.0944 XRP |
0.5167 USDC |
0.5017 USDC |
0.5167 USDC |
0.5092 USDC |
| 2023-05-31 |
0.5144 USDC |
5,466,031.6070 XRP |
0.5208 USDC |
0.5011 USDC |
0.5280 USDC |
0.5153 USDC |
| 2023-05-30 |
0.5103 USDC |
5,566,703.0105 XRP |
0.4946 USDC |
0.4896 USDC |
0.5290 USDC |
0.5180 USDC |
| 2023-05-29 |
0.4844 USDC |
2,866,000.7109 XRP |
0.4826 USDC |
0.4761 USDC |
0.4953 USDC |
0.4942 USDC |
| 2023-05-28 |
0.4768 USDC |
855,930.7394 XRP |
0.4720 USDC |
0.4702 USDC |
0.4864 USDC |
0.4837 USDC |
| 2023-05-27 |
0.4730 USDC |
2,983,731.9689 XRP |
0.4688 USDC |
0.4656 USDC |
0.4793 USDC |
0.4724 USDC |
| 2023-05-26 |
0.4622 USDC |
4,283,656.2299 XRP |
0.4538 USDC |
0.4528 USDC |
0.4687 USDC |
0.4662 USDC |
| 2023-05-25 |
0.4491 USDC |
1,606,798.3877 XRP |
0.4530 USDC |
0.4431 USDC |
0.4546 USDC |
0.4525 USDC |
| 2023-05-24 |
0.4540 USDC |
3,323,383.7833 XRP |
0.4649 USDC |
0.4455 USDC |
0.4649 USDC |
0.4537 USDC |
| 2023-05-23 |
0.4629 USDC |
1,549,601.7201 XRP |
0.4619 USDC |
0.4587 USDC |
0.4673 USDC |
0.4649 USDC |
| 2023-05-22 |
0.4576 USDC |
2,484,658.0591 XRP |
0.4575 USDC |
0.4499 USDC |
0.4674 USDC |
0.4607 USDC |
| 2023-05-21 |
0.4626 USDC |
582,925.1314 XRP |
0.4691 USDC |
0.4552 USDC |
0.4706 USDC |
0.4589 USDC |
| 2023-05-20 |
0.4661 USDC |
482,216.4985 XRP |
0.4669 USDC |
0.4621 USDC |
0.4694 USDC |
0.4670 USDC |
| 2023-05-19 |
0.4657 USDC |
1,204,826.1183 XRP |
0.4602 USDC |
0.4574 USDC |
0.4753 USDC |
0.4663 USDC |
| 2023-05-18 |
0.4571 USDC |
2,423,417.0147 XRP |
0.4488 USDC |
0.4432 USDC |
0.4726 USDC |
0.4567 USDC |
| 2023-05-17 |
0.4471 USDC |
4,400,612.7482 XRP |
0.4434 USDC |
0.4376 USDC |
0.4614 USDC |
0.4471 USDC |
| 2023-05-16 |
0.4233 USDC |
874,858.8372 XRP |
0.4280 USDC |
0.4182 USDC |
0.4282 USDC |
0.4224 USDC |
| 2023-05-15 |
0.4271 USDC |
467,326.8436 XRP |
0.4252 USDC |
0.4217 USDC |
0.4304 USDC |
0.4286 USDC |
| 2023-05-14 |
0.4260 USDC |
713,774.0193 XRP |
0.4243 USDC |
0.4210 USDC |
0.4320 USDC |
0.4268 USDC |
| 2023-05-13 |
0.4261 USDC |
321,076.9110 XRP |
0.4302 USDC |
0.4232 USDC |
0.4302 USDC |
0.4248 USDC |