Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.4507 USDC |
1,903,706.3457 XRP |
0.4433 USDC |
0.4410 USDC |
0.4635 USDC |
0.4454 USDC |
| 2023-03-25 |
0.4473 USDC |
5,079,467.3853 XRP |
0.4263 USDC |
0.4228 USDC |
0.4651 USDC |
0.4477 USDC |
| 2023-03-24 |
0.4244 USDC |
4,303,202.2297 XRP |
0.4442 USDC |
0.3897 USDC |
0.4444 USDC |
0.4259 USDC |
| 2023-03-23 |
0.4405 USDC |
4,171,713.6169 XRP |
0.4227 USDC |
0.4129 USDC |
0.4563 USDC |
0.4456 USDC |
| 2023-03-22 |
0.4429 USDC |
9,081,784.3547 XRP |
0.4702 USDC |
0.4060 USDC |
0.4781 USDC |
0.4233 USDC |
| 2023-03-21 |
0.4460 USDC |
11,185,058.4037 XRP |
0.3748 USDC |
0.3748 USDC |
0.4943 USDC |
0.4633 USDC |
| 2023-03-20 |
0.3818 USDC |
2,091,983.8777 XRP |
0.3872 USDC |
0.3722 USDC |
0.3923 USDC |
0.3798 USDC |
| 2023-03-19 |
0.3900 USDC |
3,566,434.3556 XRP |
0.3747 USDC |
0.3747 USDC |
0.4011 USDC |
0.3870 USDC |
| 2023-03-18 |
0.3807 USDC |
2,138,931.9234 XRP |
0.3806 USDC |
0.3705 USDC |
0.3906 USDC |
0.3804 USDC |
| 2023-03-17 |
0.3725 USDC |
3,098,865.3710 XRP |
0.3656 USDC |
0.3630 USDC |
0.3831 USDC |
0.3754 USDC |
| 2023-03-16 |
0.3628 USDC |
1,777,140.8085 XRP |
0.3598 USDC |
0.3577 USDC |
0.3677 USDC |
0.3662 USDC |
| 2023-03-15 |
0.3649 USDC |
5,017,739.3768 XRP |
0.3736 USDC |
0.3571 USDC |
0.3783 USDC |
0.3597 USDC |
| 2023-03-14 |
0.3776 USDC |
2,858,238.9027 XRP |
0.3742 USDC |
0.3674 USDC |
0.3887 USDC |
0.3770 USDC |
| 2023-03-13 |
0.3744 USDC |
3,614,923.5319 XRP |
0.3771 USDC |
0.3613 USDC |
0.3826 USDC |
0.3740 USDC |
| 2023-03-12 |
0.3744 USDC |
3,076,389.1574 XRP |
0.3786 USDC |
0.3614 USDC |
0.3853 USDC |
0.3744 USDC |
| 2023-03-11 |
0.3948 USDC |
14,063,002.6105 XRP |
0.3715 USDC |
0.3701 USDC |
0.4254 USDC |
0.3820 USDC |
| 2023-03-10 |
0.3685 USDC |
3,906,566.7081 XRP |
0.3707 USDC |
0.3572 USDC |
0.3751 USDC |
0.3720 USDC |
| 2023-03-09 |
0.3858 USDC |
6,237,214.8191 XRP |
0.3889 USDC |
0.3639 USDC |
0.3972 USDC |
0.3731 USDC |
| 2023-03-08 |
0.3886 USDC |
8,468,339.3409 XRP |
0.3802 USDC |
0.3724 USDC |
0.4016 USDC |
0.3961 USDC |
| 2023-03-07 |
0.3767 USDC |
6,087,843.4179 XRP |
0.3695 USDC |
0.3670 USDC |
0.3843 USDC |
0.3805 USDC |
| 2023-03-06 |
0.3653 USDC |
3,920,273.0759 XRP |
0.3663 USDC |
0.3582 USDC |
0.3743 USDC |
0.3716 USDC |
| 2023-03-05 |
0.3722 USDC |
1,114,866.8494 XRP |
0.3735 USDC |
0.3667 USDC |
0.3775 USDC |
0.3684 USDC |
| 2023-03-04 |
0.3749 USDC |
1,867,857.8675 XRP |
0.3772 USDC |
0.3683 USDC |
0.3800 USDC |
0.3714 USDC |
| 2023-03-03 |
0.3644 USDC |
5,416,798.2035 XRP |
0.3772 USDC |
0.3440 USDC |
0.3780 USDC |
0.3705 USDC |
| 2023-03-02 |
0.3784 USDC |
2,146,134.6077 XRP |
0.3835 USDC |
0.3743 USDC |
0.3844 USDC |
0.3756 USDC |
| 2023-03-01 |
0.3799 USDC |
3,030,022.9449 XRP |
0.3762 USDC |
0.3730 USDC |
0.3872 USDC |
0.3824 USDC |
| 2023-02-28 |
0.3777 USDC |
2,396,029.9759 XRP |
0.3783 USDC |
0.3720 USDC |
0.3825 USDC |
0.3759 USDC |
| 2023-02-27 |
0.3757 USDC |
1,370,398.3760 XRP |
0.3779 USDC |
0.3711 USDC |
0.3794 USDC |
0.3778 USDC |
| 2023-02-26 |
0.3780 USDC |
1,702,169.1975 XRP |
0.3777 USDC |
0.3748 USDC |
0.3824 USDC |
0.3792 USDC |
| 2023-02-25 |
0.3747 USDC |
2,569,395.9393 XRP |
0.3781 USDC |
0.3650 USDC |
0.3797 USDC |
0.3769 USDC |
| 2023-02-24 |
0.3808 USDC |
2,219,690.2994 XRP |
0.3884 USDC |
0.3725 USDC |
0.3908 USDC |
0.3786 USDC |
| 2023-02-23 |
0.3924 USDC |
1,997,224.7280 XRP |
0.3953 USDC |
0.3855 USDC |
0.3976 USDC |
0.3882 USDC |
| 2023-02-22 |
0.3895 USDC |
2,918,594.4679 XRP |
0.3917 USDC |
0.3828 USDC |
0.3973 USDC |
0.3942 USDC |
| 2023-02-21 |
0.3921 USDC |
2,920,322.3517 XRP |
0.3979 USDC |
0.3863 USDC |
0.4026 USDC |
0.3942 USDC |
| 2023-02-20 |
0.3945 USDC |
2,908,526.6421 XRP |
0.3862 USDC |
0.3779 USDC |
0.4088 USDC |
0.4056 USDC |
| 2023-02-19 |
0.3925 USDC |
1,398,861.6867 XRP |
0.3944 USDC |
0.3848 USDC |
0.3982 USDC |
0.3875 USDC |
| 2023-02-18 |
0.3946 USDC |
642,196.0773 XRP |
0.3950 USDC |
0.3914 USDC |
0.3974 USDC |
0.3950 USDC |
| 2023-02-17 |
0.3885 USDC |
2,069,471.5467 XRP |
0.3841 USDC |
0.3811 USDC |
0.3958 USDC |
0.3945 USDC |
| 2023-02-16 |
0.4003 USDC |
2,977,546.9244 XRP |
0.4011 USDC |
0.3931 USDC |
0.4046 USDC |
0.3945 USDC |
| 2023-02-15 |
0.3924 USDC |
3,573,127.7985 XRP |
0.3820 USDC |
0.3768 USDC |
0.4026 USDC |
0.4018 USDC |
| 2023-02-14 |
0.3735 USDC |
5,044,804.6589 XRP |
0.3707 USDC |
0.3651 USDC |
0.3910 USDC |
0.3779 USDC |
| 2023-02-13 |
0.3697 USDC |
2,778,701.6117 XRP |
0.3745 USDC |
0.3619 USDC |
0.3784 USDC |
0.3725 USDC |
| 2023-02-12 |
0.3825 USDC |
980,350.0351 XRP |
0.3834 USDC |
0.3802 USDC |
0.3850 USDC |
0.3840 USDC |
| 2023-02-11 |
0.3819 USDC |
1,080,643.9932 XRP |
0.3817 USDC |
0.3799 USDC |
0.3841 USDC |
0.3808 USDC |
| 2023-02-10 |
0.3833 USDC |
2,550,668.4217 XRP |
0.3818 USDC |
0.3774 USDC |
0.3877 USDC |
0.3829 USDC |
| 2023-02-09 |
0.3960 USDC |
4,694,162.3841 XRP |
0.3977 USDC |
0.3804 USDC |
0.4089 USDC |
0.3867 USDC |
| 2023-02-08 |
0.4003 USDC |
3,180,018.4780 XRP |
0.4036 USDC |
0.3938 USDC |
0.4060 USDC |
0.3964 USDC |
| 2023-02-07 |
0.3961 USDC |
5,236,265.3671 XRP |
0.3919 USDC |
0.3900 USDC |
0.4047 USDC |
0.4046 USDC |
| 2023-02-06 |
0.3992 USDC |
4,740,915.8330 XRP |
0.3986 USDC |
0.3940 USDC |
0.4060 USDC |
0.3967 USDC |
| 2023-02-05 |
0.4046 USDC |
5,848,581.2614 XRP |
0.4107 USDC |
0.3955 USDC |
0.4120 USDC |
0.3964 USDC |