Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.3509 USDC |
1,972,693.5721 XRP |
0.3546 USDC |
0.3467 USDC |
0.3555 USDC |
0.3502 USDC |
| 2022-12-17 |
0.3529 USDC |
4,850,569.2502 XRP |
0.3509 USDC |
0.3471 USDC |
0.3572 USDC |
0.3532 USDC |
| 2022-12-16 |
0.3642 USDC |
5,201,383.4151 XRP |
0.3775 USDC |
0.3547 USDC |
0.3797 USDC |
0.3646 USDC |
| 2022-12-15 |
0.3804 USDC |
3,950,320.1662 XRP |
0.3852 USDC |
0.3738 USDC |
0.3883 USDC |
0.3771 USDC |
| 2022-12-14 |
0.3889 USDC |
3,146,400.4603 XRP |
0.3952 USDC |
0.3774 USDC |
0.3952 USDC |
0.3790 USDC |
| 2022-12-13 |
0.3879 USDC |
6,240,240.7112 XRP |
0.3875 USDC |
0.3780 USDC |
0.3981 USDC |
0.3913 USDC |
| 2022-12-12 |
0.3761 USDC |
4,568,250.0786 XRP |
0.3806 USDC |
0.3716 USDC |
0.3852 USDC |
0.3844 USDC |
| 2022-12-11 |
0.3869 USDC |
2,083,208.6537 XRP |
0.3866 USDC |
0.3811 USDC |
0.3883 USDC |
0.3842 USDC |
| 2022-12-10 |
0.3877 USDC |
1,201,421.8033 XRP |
0.3889 USDC |
0.3856 USDC |
0.3898 USDC |
0.3876 USDC |
| 2022-12-09 |
0.3893 USDC |
2,230,808.9888 XRP |
0.3945 USDC |
0.3853 USDC |
0.3951 USDC |
0.3866 USDC |
| 2022-12-08 |
0.3894 USDC |
3,557,358.4324 XRP |
0.3833 USDC |
0.3815 USDC |
0.3965 USDC |
0.3944 USDC |
| 2022-12-07 |
0.3820 USDC |
2,969,524.7183 XRP |
0.3915 USDC |
0.3719 USDC |
0.3924 USDC |
0.3836 USDC |
| 2022-12-06 |
0.3879 USDC |
3,096,216.8751 XRP |
0.3893 USDC |
0.3809 USDC |
0.4044 USDC |
0.3896 USDC |
| 2022-12-05 |
0.3904 USDC |
3,722,694.8167 XRP |
0.3898 USDC |
0.3801 USDC |
0.3954 USDC |
0.3854 USDC |
| 2022-12-04 |
0.3903 USDC |
1,477,417.7852 XRP |
0.3872 USDC |
0.3862 USDC |
0.3931 USDC |
0.3896 USDC |
| 2022-12-03 |
0.3927 USDC |
1,552,956.7238 XRP |
0.3958 USDC |
0.3875 USDC |
0.3969 USDC |
0.3942 USDC |
| 2022-12-02 |
0.3905 USDC |
4,770,435.3276 XRP |
0.3967 USDC |
0.3836 USDC |
0.3977 USDC |
0.3916 USDC |
| 2022-12-01 |
0.3992 USDC |
4,296,205.7557 XRP |
0.4079 USDC |
0.3944 USDC |
0.4091 USDC |
0.3975 USDC |
| 2022-11-30 |
0.4021 USDC |
2,675,610.0765 XRP |
0.3977 USDC |
0.3924 USDC |
0.4113 USDC |
0.3993 USDC |
| 2022-11-29 |
0.3891 USDC |
3,047,087.8901 XRP |
0.3888 USDC |
0.3831 USDC |
0.3947 USDC |
0.3907 USDC |
| 2022-11-28 |
0.3829 USDC |
9,126,860.0906 XRP |
0.3960 USDC |
0.3713 USDC |
0.4035 USDC |
0.3895 USDC |
| 2022-11-27 |
0.4019 USDC |
2,261,866.9312 XRP |
0.3958 USDC |
0.3950 USDC |
0.4093 USDC |
0.4030 USDC |
| 2022-11-26 |
0.4061 USDC |
2,980,666.2122 XRP |
0.4075 USDC |
0.3993 USDC |
0.4141 USDC |
0.4013 USDC |
| 2022-11-25 |
0.4042 USDC |
5,488,085.1734 XRP |
0.4016 USDC |
0.3887 USDC |
0.4186 USDC |
0.4087 USDC |
| 2022-11-24 |
0.3877 USDC |
3,329,058.5225 XRP |
0.3810 USDC |
0.3742 USDC |
0.4039 USDC |
0.4017 USDC |
| 2022-11-23 |
0.3762 USDC |
3,777,216.1762 XRP |
0.3754 USDC |
0.3680 USDC |
0.3816 USDC |
0.3796 USDC |
| 2022-11-22 |
0.3608 USDC |
4,743,179.1499 XRP |
0.3640 USDC |
0.3508 USDC |
0.3743 USDC |
0.3715 USDC |
| 2022-11-21 |
0.3534 USDC |
8,443,290.0449 XRP |
0.3602 USDC |
0.3426 USDC |
0.3615 USDC |
0.3551 USDC |
| 2022-11-20 |
0.3844 USDC |
3,419,187.7936 XRP |
0.3836 USDC |
0.3688 USDC |
0.3961 USDC |
0.3734 USDC |
| 2022-11-19 |
0.3789 USDC |
1,470,278.5949 XRP |
0.3821 USDC |
0.3735 USDC |
0.3825 USDC |
0.3809 USDC |
| 2022-11-18 |
0.3816 USDC |
3,834,080.0788 XRP |
0.3814 USDC |
0.3738 USDC |
0.3872 USDC |
0.3813 USDC |
| 2022-11-17 |
0.3770 USDC |
5,595,284.4554 XRP |
0.3747 USDC |
0.3691 USDC |
0.3881 USDC |
0.3804 USDC |
| 2022-11-16 |
0.3753 USDC |
5,887,638.8807 XRP |
0.3880 USDC |
0.3615 USDC |
0.3909 USDC |
0.3729 USDC |
| 2022-11-15 |
0.3815 USDC |
10,466,892.9422 XRP |
0.3762 USDC |
0.3665 USDC |
0.3970 USDC |
0.3861 USDC |
| 2022-11-14 |
0.3472 USDC |
9,860,760.5147 XRP |
0.3406 USDC |
0.3209 USDC |
0.3816 USDC |
0.3681 USDC |
| 2022-11-13 |
0.3489 USDC |
6,773,087.7115 XRP |
0.3629 USDC |
0.3325 USDC |
0.3703 USDC |
0.3358 USDC |
| 2022-11-12 |
0.3699 USDC |
3,408,337.0299 XRP |
0.3834 USDC |
0.3600 USDC |
0.3835 USDC |
0.3616 USDC |
| 2022-11-11 |
0.3807 USDC |
7,484,499.7616 XRP |
0.3932 USDC |
0.3662 USDC |
0.3976 USDC |
0.3726 USDC |
| 2022-11-10 |
0.3630 USDC |
21,028,922.0736 XRP |
0.3316 USDC |
0.3301 USDC |
0.3973 USDC |
0.3801 USDC |
| 2022-11-09 |
0.3759 USDC |
25,198,400.9407 XRP |
0.4062 USDC |
0.3505 USDC |
0.4159 USDC |
0.3566 USDC |
| 2022-11-08 |
0.4083 USDC |
29,603,790.6230 XRP |
0.4652 USDC |
0.3368 USDC |
0.4668 USDC |
0.4005 USDC |
| 2022-11-07 |
0.4712 USDC |
6,083,819.5834 XRP |
0.4708 USDC |
0.4614 USDC |
0.4801 USDC |
0.4760 USDC |
| 2022-11-06 |
0.4892 USDC |
2,075,510.4301 XRP |
0.4927 USDC |
0.4816 USDC |
0.4947 USDC |
0.4870 USDC |
| 2022-11-05 |
0.4994 USDC |
3,615,025.6952 XRP |
0.5063 USDC |
0.4916 USDC |
0.5098 USDC |
0.5043 USDC |
| 2022-11-04 |
0.4897 USDC |
8,680,861.8266 XRP |
0.4548 USDC |
0.4533 USDC |
0.5076 USDC |
0.4932 USDC |
| 2022-11-03 |
0.4560 USDC |
2,700,863.7066 XRP |
0.4498 USDC |
0.4483 USDC |
0.4596 USDC |
0.4565 USDC |
| 2022-11-02 |
0.4580 USDC |
6,127,637.6570 XRP |
0.4635 USDC |
0.4452 USDC |
0.4659 USDC |
0.4526 USDC |
| 2022-11-01 |
0.4606 USDC |
3,545,435.5716 XRP |
0.4643 USDC |
0.4544 USDC |
0.4670 USDC |
0.4658 USDC |
| 2022-10-31 |
0.4563 USDC |
3,566,836.1214 XRP |
0.4582 USDC |
0.4478 USDC |
0.4676 USDC |
0.4652 USDC |
| 2022-10-30 |
0.4644 USDC |
2,212,923.6922 XRP |
0.4703 USDC |
0.4577 USDC |
0.4734 USDC |
0.4636 USDC |