Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-12 |
0.4316 USDC |
1,901,791.3462 XRP |
0.4216 USDC |
0.4158 USDC |
0.4445 USDC |
0.4253 USDC |
| 2023-05-11 |
0.4178 USDC |
3,542,392.4598 XRP |
0.4305 USDC |
0.4116 USDC |
0.4307 USDC |
0.4224 USDC |
| 2023-05-10 |
0.4269 USDC |
2,203,021.9631 XRP |
0.4290 USDC |
0.4124 USDC |
0.4340 USDC |
0.4290 USDC |
| 2023-05-09 |
0.4240 USDC |
859,768.1761 XRP |
0.4285 USDC |
0.4206 USDC |
0.4291 USDC |
0.4233 USDC |
| 2023-05-08 |
0.4287 USDC |
3,246,366.8296 XRP |
0.4483 USDC |
0.4104 USDC |
0.4517 USDC |
0.4255 USDC |
| 2023-05-07 |
0.4576 USDC |
502,944.9344 XRP |
0.4592 USDC |
0.4540 USDC |
0.4609 USDC |
0.4548 USDC |
| 2023-05-06 |
0.4603 USDC |
637,362.4341 XRP |
0.4677 USDC |
0.4520 USDC |
0.4697 USDC |
0.4579 USDC |
| 2023-05-05 |
0.4645 USDC |
1,440,249.8030 XRP |
0.4611 USDC |
0.4550 USDC |
0.4708 USDC |
0.4670 USDC |
| 2023-05-04 |
0.4591 USDC |
1,348,009.9345 XRP |
0.4633 USDC |
0.4550 USDC |
0.4650 USDC |
0.4598 USDC |
| 2023-05-03 |
0.4577 USDC |
1,905,497.9525 XRP |
0.4647 USDC |
0.4503 USDC |
0.4656 USDC |
0.4640 USDC |
| 2023-05-02 |
0.4625 USDC |
1,252,541.9123 XRP |
0.4650 USDC |
0.4576 USDC |
0.4661 USDC |
0.4648 USDC |
| 2023-05-01 |
0.4622 USDC |
2,446,200.1806 XRP |
0.4706 USDC |
0.4544 USDC |
0.4726 USDC |
0.4632 USDC |
| 2023-04-30 |
0.4768 USDC |
1,379,165.3353 XRP |
0.4783 USDC |
0.4688 USDC |
0.4823 USDC |
0.4738 USDC |
| 2023-04-29 |
0.4802 USDC |
1,079,407.6881 XRP |
0.4799 USDC |
0.4716 USDC |
0.4871 USDC |
0.4794 USDC |
| 2023-04-28 |
0.4733 USDC |
3,185,581.8077 XRP |
0.4668 USDC |
0.4638 USDC |
0.4832 USDC |
0.4804 USDC |
| 2023-04-27 |
0.4626 USDC |
3,481,989.6598 XRP |
0.4618 USDC |
0.4558 USDC |
0.4698 USDC |
0.4671 USDC |
| 2023-04-26 |
0.4590 USDC |
4,925,109.3235 XRP |
0.4697 USDC |
0.4324 USDC |
0.4832 USDC |
0.4618 USDC |
| 2023-04-25 |
0.4622 USDC |
2,145,611.1274 XRP |
0.4605 USDC |
0.4507 USDC |
0.4721 USDC |
0.4702 USDC |
| 2023-04-24 |
0.4601 USDC |
4,831,580.7239 XRP |
0.4646 USDC |
0.4472 USDC |
0.4854 USDC |
0.4592 USDC |
| 2023-04-23 |
0.4621 USDC |
2,728,399.0482 XRP |
0.4717 USDC |
0.4526 USDC |
0.4718 USDC |
0.4652 USDC |
| 2023-04-22 |
0.4571 USDC |
2,041,401.9725 XRP |
0.4494 USDC |
0.4442 USDC |
0.4758 USDC |
0.4712 USDC |
| 2023-04-21 |
0.4587 USDC |
3,699,794.0492 XRP |
0.4751 USDC |
0.4402 USDC |
0.4791 USDC |
0.4478 USDC |
| 2023-04-20 |
0.4824 USDC |
2,589,618.5019 XRP |
0.4914 USDC |
0.4642 USDC |
0.4994 USDC |
0.4691 USDC |
| 2023-04-19 |
0.5020 USDC |
5,200,520.3112 XRP |
0.5331 USDC |
0.4710 USDC |
0.5375 USDC |
0.4963 USDC |
| 2023-04-18 |
0.5172 USDC |
1,276,661.7698 XRP |
0.5112 USDC |
0.5097 USDC |
0.5267 USDC |
0.5220 USDC |
| 2023-04-17 |
0.5116 USDC |
1,726,130.8273 XRP |
0.5213 USDC |
0.5069 USDC |
0.5213 USDC |
0.5120 USDC |
| 2023-04-16 |
0.5200 USDC |
1,024,051.0746 XRP |
0.5200 USDC |
0.5159 USDC |
0.5248 USDC |
0.5232 USDC |
| 2023-04-15 |
0.5208 USDC |
1,117,253.1751 XRP |
0.5230 USDC |
0.5173 USDC |
0.5265 USDC |
0.5180 USDC |
| 2023-04-14 |
0.5265 USDC |
2,364,350.0624 XRP |
0.5124 USDC |
0.5117 USDC |
0.5470 USDC |
0.5261 USDC |
| 2023-04-13 |
0.5096 USDC |
1,113,562.6366 XRP |
0.5050 USDC |
0.5021 USDC |
0.5160 USDC |
0.5122 USDC |
| 2023-04-12 |
0.5065 USDC |
1,903,624.0027 XRP |
0.5173 USDC |
0.4988 USDC |
0.5183 USDC |
0.5044 USDC |
| 2023-04-11 |
0.5193 USDC |
2,388,048.0964 XRP |
0.5183 USDC |
0.5114 USDC |
0.5287 USDC |
0.5161 USDC |
| 2023-04-10 |
0.5073 USDC |
1,425,433.2504 XRP |
0.5056 USDC |
0.5003 USDC |
0.5138 USDC |
0.5125 USDC |
| 2023-04-09 |
0.5039 USDC |
869,299.3855 XRP |
0.5049 USDC |
0.4987 USDC |
0.5094 USDC |
0.5082 USDC |
| 2023-04-08 |
0.5095 USDC |
957,063.5885 XRP |
0.5129 USDC |
0.5026 USDC |
0.5133 USDC |
0.5053 USDC |
| 2023-04-07 |
0.5089 USDC |
2,484,957.9193 XRP |
0.5026 USDC |
0.4974 USDC |
0.5157 USDC |
0.5135 USDC |
| 2023-04-06 |
0.5027 USDC |
2,561,393.2706 XRP |
0.5056 USDC |
0.4915 USDC |
0.5099 USDC |
0.5027 USDC |
| 2023-04-05 |
0.5096 USDC |
2,478,527.7392 XRP |
0.5028 USDC |
0.4990 USDC |
0.5270 USDC |
0.5061 USDC |
| 2023-04-04 |
0.4988 USDC |
2,637,336.9374 XRP |
0.4965 USDC |
0.4874 USDC |
0.5078 USDC |
0.5027 USDC |
| 2023-04-03 |
0.5060 USDC |
5,051,566.5963 XRP |
0.5180 USDC |
0.4792 USDC |
0.5250 USDC |
0.4989 USDC |
| 2023-04-02 |
0.5172 USDC |
3,530,148.7088 XRP |
0.5099 USDC |
0.5017 USDC |
0.5291 USDC |
0.5195 USDC |
| 2023-04-01 |
0.5153 USDC |
5,113,911.0821 XRP |
0.5376 USDC |
0.4976 USDC |
0.5377 USDC |
0.5108 USDC |
| 2023-03-31 |
0.5358 USDC |
4,960,963.9275 XRP |
0.5321 USDC |
0.5268 USDC |
0.5489 USDC |
0.5414 USDC |
| 2023-03-30 |
0.5372 USDC |
8,829,393.6029 XRP |
0.5426 USDC |
0.5219 USDC |
0.5590 USDC |
0.5350 USDC |
| 2023-03-29 |
0.5491 USDC |
10,289,822.0689 XRP |
0.5146 USDC |
0.5146 USDC |
0.5849 USDC |
0.5459 USDC |
| 2023-03-28 |
0.5008 USDC |
7,705,176.1664 XRP |
0.4796 USDC |
0.4667 USDC |
0.5340 USDC |
0.5205 USDC |
| 2023-03-27 |
0.4667 USDC |
4,869,185.5095 XRP |
0.4484 USDC |
0.4430 USDC |
0.4891 USDC |
0.4776 USDC |