Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-04 |
0.4119 USDC |
3,416,808.1092 XRP |
0.4116 USDC |
0.4075 USDC |
0.4204 USDC |
0.4144 USDC |
| 2023-02-03 |
0.4100 USDC |
5,166,168.6160 XRP |
0.4099 USDC |
0.4056 USDC |
0.4137 USDC |
0.4119 USDC |
| 2023-02-02 |
0.4144 USDC |
5,864,101.2912 XRP |
0.4134 USDC |
0.4101 USDC |
0.4180 USDC |
0.4146 USDC |
| 2023-02-01 |
0.4027 USDC |
7,916,194.4389 XRP |
0.4056 USDC |
0.3966 USDC |
0.4150 USDC |
0.4136 USDC |
| 2023-01-31 |
0.3985 USDC |
3,799,075.6876 XRP |
0.3935 USDC |
0.3884 USDC |
0.4112 USDC |
0.4080 USDC |
| 2023-01-30 |
0.4004 USDC |
5,242,057.8005 XRP |
0.4132 USDC |
0.3852 USDC |
0.4221 USDC |
0.3934 USDC |
| 2023-01-29 |
0.4124 USDC |
2,301,392.2897 XRP |
0.4079 USDC |
0.4069 USDC |
0.4174 USDC |
0.4159 USDC |
| 2023-01-28 |
0.4105 USDC |
1,626,086.3822 XRP |
0.4127 USDC |
0.4056 USDC |
0.4167 USDC |
0.4066 USDC |
| 2023-01-27 |
0.4061 USDC |
4,396,508.2143 XRP |
0.4088 USDC |
0.3992 USDC |
0.4128 USDC |
0.4123 USDC |
| 2023-01-26 |
0.4120 USDC |
5,116,347.7573 XRP |
0.4173 USDC |
0.4053 USDC |
0.4178 USDC |
0.4096 USDC |
| 2023-01-25 |
0.4058 USDC |
4,018,907.2810 XRP |
0.4077 USDC |
0.3975 USDC |
0.4116 USDC |
0.4116 USDC |
| 2023-01-24 |
0.4221 USDC |
3,806,032.3811 XRP |
0.4235 USDC |
0.4147 USDC |
0.4312 USDC |
0.4227 USDC |
| 2023-01-23 |
0.4198 USDC |
8,563,105.6483 XRP |
0.4006 USDC |
0.3998 USDC |
0.4328 USDC |
0.4276 USDC |
| 2023-01-22 |
0.4045 USDC |
4,687,302.4704 XRP |
0.4034 USDC |
0.3967 USDC |
0.4121 USDC |
0.3988 USDC |
| 2023-01-21 |
0.4093 USDC |
6,466,460.9337 XRP |
0.4128 USDC |
0.3965 USDC |
0.4164 USDC |
0.4113 USDC |
| 2023-01-20 |
0.3961 USDC |
4,048,265.6600 XRP |
0.3930 USDC |
0.3859 USDC |
0.4083 USDC |
0.4083 USDC |
| 2023-01-19 |
0.3881 USDC |
4,854,677.3730 XRP |
0.3782 USDC |
0.3764 USDC |
0.3973 USDC |
0.3939 USDC |
| 2023-01-18 |
0.3839 USDC |
6,436,161.8886 XRP |
0.3874 USDC |
0.3675 USDC |
0.3964 USDC |
0.3798 USDC |
| 2023-01-17 |
0.3876 USDC |
2,981,366.7614 XRP |
0.3855 USDC |
0.3783 USDC |
0.3953 USDC |
0.3925 USDC |
| 2023-01-16 |
0.3913 USDC |
5,904,707.5369 XRP |
0.3848 USDC |
0.3774 USDC |
0.4062 USDC |
0.3891 USDC |
| 2023-01-15 |
0.3865 USDC |
4,905,870.7779 XRP |
0.3955 USDC |
0.3800 USDC |
0.3968 USDC |
0.3857 USDC |
| 2023-01-14 |
0.3961 USDC |
9,872,980.7926 XRP |
0.3855 USDC |
0.3776 USDC |
0.4091 USDC |
0.3959 USDC |
| 2023-01-13 |
0.3765 USDC |
3,526,975.8151 XRP |
0.3749 USDC |
0.3685 USDC |
0.3873 USDC |
0.3852 USDC |
| 2023-01-12 |
0.3719 USDC |
4,548,452.2845 XRP |
0.3725 USDC |
0.3614 USDC |
0.3811 USDC |
0.3753 USDC |
| 2023-01-11 |
0.3651 USDC |
4,079,655.9377 XRP |
0.3507 USDC |
0.3477 USDC |
0.3780 USDC |
0.3713 USDC |
| 2023-01-10 |
0.3490 USDC |
1,455,645.1482 XRP |
0.3492 USDC |
0.3436 USDC |
0.3527 USDC |
0.3527 USDC |
| 2023-01-09 |
0.3510 USDC |
4,643,834.2599 XRP |
0.3452 USDC |
0.3438 USDC |
0.3573 USDC |
0.3491 USDC |
| 2023-01-08 |
0.3411 USDC |
2,927,009.1232 XRP |
0.3444 USDC |
0.3376 USDC |
0.3449 USDC |
0.3443 USDC |
| 2023-01-07 |
0.3436 USDC |
1,560,446.1202 XRP |
0.3442 USDC |
0.3414 USDC |
0.3454 USDC |
0.3451 USDC |
| 2023-01-06 |
0.3373 USDC |
3,061,382.0610 XRP |
0.3378 USDC |
0.3313 USDC |
0.3431 USDC |
0.3415 USDC |
| 2023-01-05 |
0.3413 USDC |
2,247,305.9313 XRP |
0.3471 USDC |
0.3376 USDC |
0.3484 USDC |
0.3395 USDC |
| 2023-01-04 |
0.3477 USDC |
1,659,964.9718 XRP |
0.3435 USDC |
0.3420 USDC |
0.3521 USDC |
0.3484 USDC |
| 2023-01-03 |
0.3450 USDC |
3,795,920.0209 XRP |
0.3478 USDC |
0.3407 USDC |
0.3516 USDC |
0.3442 USDC |
| 2023-01-02 |
0.3334 USDC |
8,331,521.0010 XRP |
0.3386 USDC |
0.3050 USDC |
0.3553 USDC |
0.3527 USDC |
| 2023-01-01 |
0.3378 USDC |
2,437,045.4039 XRP |
0.3389 USDC |
0.3354 USDC |
0.3397 USDC |
0.3384 USDC |
| 2022-12-31 |
0.3423 USDC |
4,010,122.0646 XRP |
0.3444 USDC |
0.3325 USDC |
0.3572 USDC |
0.3419 USDC |
| 2022-12-30 |
0.3397 USDC |
3,381,440.3530 XRP |
0.3420 USDC |
0.3336 USDC |
0.3456 USDC |
0.3426 USDC |
| 2022-12-29 |
0.3456 USDC |
4,056,836.4488 XRP |
0.3556 USDC |
0.3371 USDC |
0.3576 USDC |
0.3402 USDC |
| 2022-12-28 |
0.3603 USDC |
4,860,401.6301 XRP |
0.3673 USDC |
0.3540 USDC |
0.3685 USDC |
0.3579 USDC |
| 2022-12-27 |
0.3667 USDC |
5,158,162.3794 XRP |
0.3655 USDC |
0.3587 USDC |
0.3729 USDC |
0.3695 USDC |
| 2022-12-26 |
0.3592 USDC |
2,529,416.2809 XRP |
0.3458 USDC |
0.3456 USDC |
0.3692 USDC |
0.3677 USDC |
| 2022-12-25 |
0.3478 USDC |
1,049,830.4475 XRP |
0.3518 USDC |
0.3442 USDC |
0.3521 USDC |
0.3444 USDC |
| 2022-12-24 |
0.3524 USDC |
850,756.0452 XRP |
0.3543 USDC |
0.3511 USDC |
0.3543 USDC |
0.3515 USDC |
| 2022-12-23 |
0.3496 USDC |
1,554,891.1735 XRP |
0.3491 USDC |
0.3473 USDC |
0.3541 USDC |
0.3523 USDC |
| 2022-12-22 |
0.3441 USDC |
1,723,335.9346 XRP |
0.3455 USDC |
0.3415 USDC |
0.3478 USDC |
0.3437 USDC |
| 2022-12-21 |
0.3430 USDC |
3,674,850.1363 XRP |
0.3483 USDC |
0.3377 USDC |
0.3501 USDC |
0.3456 USDC |
| 2022-12-20 |
0.3440 USDC |
5,684,769.0079 XRP |
0.3390 USDC |
0.3361 USDC |
0.3509 USDC |
0.3499 USDC |
| 2022-12-19 |
0.3408 USDC |
6,289,099.7994 XRP |
0.3501 USDC |
0.3325 USDC |
0.3529 USDC |
0.3380 USDC |