Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.4719 USDC |
5,903,780.1916 XRP |
0.4685 USDC |
0.4587 USDC |
0.4826 USDC |
0.4643 USDC |
| 2022-10-26 |
0.4641 USDC |
5,257,237.2262 XRP |
0.4612 USDC |
0.4565 USDC |
0.4716 USDC |
0.4648 USDC |
| 2022-10-25 |
0.4566 USDC |
5,597,801.2180 XRP |
0.4534 USDC |
0.4436 USDC |
0.4728 USDC |
0.4572 USDC |
| 2022-10-24 |
0.4586 USDC |
4,660,397.0089 XRP |
0.4689 USDC |
0.4478 USDC |
0.4734 USDC |
0.4552 USDC |
| 2022-10-23 |
0.4606 USDC |
4,248,695.1312 XRP |
0.4655 USDC |
0.4520 USDC |
0.4726 USDC |
0.4693 USDC |
| 2022-10-22 |
0.4623 USDC |
3,581,668.3925 XRP |
0.4614 USDC |
0.4561 USDC |
0.4707 USDC |
0.4657 USDC |
| 2022-10-21 |
0.4468 USDC |
7,421,703.2839 XRP |
0.4466 USDC |
0.4349 USDC |
0.4549 USDC |
0.4529 USDC |
| 2022-10-20 |
0.4481 USDC |
8,977,924.9279 XRP |
0.4503 USDC |
0.4225 USDC |
0.4647 USDC |
0.4476 USDC |
| 2022-10-19 |
0.4583 USDC |
5,394,563.0101 XRP |
0.4659 USDC |
0.4515 USDC |
0.4668 USDC |
0.4553 USDC |
| 2022-10-18 |
0.4704 USDC |
4,017,245.2318 XRP |
0.4808 USDC |
0.4571 USDC |
0.4843 USDC |
0.4640 USDC |
| 2022-10-17 |
0.4737 USDC |
6,344,926.1031 XRP |
0.4764 USDC |
0.4629 USDC |
0.4859 USDC |
0.4801 USDC |
| 2022-10-16 |
0.4792 USDC |
3,347,329.9237 XRP |
0.4817 USDC |
0.4682 USDC |
0.4874 USDC |
0.4768 USDC |
| 2022-10-15 |
0.4850 USDC |
2,085,853.8487 XRP |
0.4891 USDC |
0.4775 USDC |
0.4901 USDC |
0.4834 USDC |
| 2022-10-14 |
0.4968 USDC |
7,287,175.4717 XRP |
0.4790 USDC |
0.4782 USDC |
0.5125 USDC |
0.4879 USDC |
| 2022-10-13 |
0.4703 USDC |
16,187,782.1784 XRP |
0.4883 USDC |
0.4410 USDC |
0.4897 USDC |
0.4854 USDC |
| 2022-10-12 |
0.4887 USDC |
3,933,388.2681 XRP |
0.4862 USDC |
0.4820 USDC |
0.4959 USDC |
0.4904 USDC |
| 2022-10-11 |
0.4908 USDC |
16,626,587.0762 XRP |
0.4938 USDC |
0.4775 USDC |
0.5024 USDC |
0.4899 USDC |
| 2022-10-10 |
0.5244 USDC |
8,607,097.0921 XRP |
0.5318 USDC |
0.5118 USDC |
0.5378 USDC |
0.5234 USDC |
| 2022-10-09 |
0.5233 USDC |
10,225,616.5820 XRP |
0.5171 USDC |
0.5060 USDC |
0.5483 USDC |
0.5381 USDC |
| 2022-10-08 |
0.5206 USDC |
16,265,329.6219 XRP |
0.5178 USDC |
0.5126 USDC |
0.5290 USDC |
0.5170 USDC |
| 2022-10-07 |
0.4911 USDC |
13,786,915.2365 XRP |
0.4936 USDC |
0.4820 USDC |
0.5086 USDC |
0.5072 USDC |
| 2022-10-06 |
0.4969 USDC |
15,556,276.5135 XRP |
0.4887 USDC |
0.4887 USDC |
0.5078 USDC |
0.5031 USDC |
| 2022-10-05 |
0.4856 USDC |
11,064,840.2663 XRP |
0.4794 USDC |
0.4720 USDC |
0.5031 USDC |
0.4974 USDC |
| 2022-10-04 |
0.4709 USDC |
8,768,975.9316 XRP |
0.4626 USDC |
0.4517 USDC |
0.4860 USDC |
0.4803 USDC |
| 2022-10-03 |
0.4481 USDC |
4,048,397.2984 XRP |
0.4486 USDC |
0.4375 USDC |
0.4594 USDC |
0.4579 USDC |
| 2022-10-02 |
0.4637 USDC |
7,324,980.6698 XRP |
0.4754 USDC |
0.4474 USDC |
0.4784 USDC |
0.4624 USDC |
| 2022-10-01 |
0.4760 USDC |
5,400,546.1451 XRP |
0.4799 USDC |
0.4669 USDC |
0.4864 USDC |
0.4754 USDC |
| 2022-09-30 |
0.4814 USDC |
9,014,088.4079 XRP |
0.4876 USDC |
0.4690 USDC |
0.4969 USDC |
0.4771 USDC |
| 2022-09-29 |
0.4498 USDC |
9,116,912.6912 XRP |
0.4490 USDC |
0.4268 USDC |
0.4885 USDC |
0.4869 USDC |
| 2022-09-28 |
0.4337 USDC |
15,901,248.4672 XRP |
0.4461 USDC |
0.4168 USDC |
0.4600 USDC |
0.4485 USDC |
| 2022-09-27 |
0.4638 USDC |
13,744,476.0414 XRP |
0.4680 USDC |
0.4357 USDC |
0.4878 USDC |
0.4442 USDC |
| 2022-09-26 |
0.4750 USDC |
9,928,971.2604 XRP |
0.4918 USDC |
0.4577 USDC |
0.5017 USDC |
0.4746 USDC |
| 2022-09-25 |
0.4937 USDC |
10,302,160.8642 XRP |
0.4899 USDC |
0.4600 USDC |
0.5211 USDC |
0.5053 USDC |
| 2022-09-24 |
0.4967 USDC |
12,796,234.1291 XRP |
0.5072 USDC |
0.4716 USDC |
0.5192 USDC |
0.4864 USDC |
| 2022-09-23 |
0.5019 USDC |
35,138,302.4977 XRP |
0.4862 USDC |
0.4545 USDC |
0.5589 USDC |
0.5108 USDC |
| 2022-09-22 |
0.4434 USDC |
21,694,794.6418 XRP |
0.3938 USDC |
0.3937 USDC |
0.4998 USDC |
0.4867 USDC |
| 2022-09-21 |
0.4045 USDC |
15,385,574.8425 XRP |
0.4138 USDC |
0.3828 USDC |
0.4339 USDC |
0.4069 USDC |
| 2022-09-20 |
0.3976 USDC |
10,739,900.7661 XRP |
0.3849 USDC |
0.3706 USDC |
0.4241 USDC |
0.4072 USDC |
| 2022-09-19 |
0.3620 USDC |
10,952,431.4066 XRP |
0.3576 USDC |
0.3401 USDC |
0.3930 USDC |
0.3814 USDC |
| 2022-09-18 |
0.3830 USDC |
9,673,450.5971 XRP |
0.3766 USDC |
0.3652 USDC |
0.3979 USDC |
0.3783 USDC |
| 2022-09-17 |
0.3645 USDC |
7,397,895.1015 XRP |
0.3550 USDC |
0.3464 USDC |
0.3809 USDC |
0.3752 USDC |
| 2022-09-16 |
0.3308 USDC |
3,823,951.6167 XRP |
0.3262 USDC |
0.3217 USDC |
0.3436 USDC |
0.3436 USDC |
| 2022-09-15 |
0.3335 USDC |
5,718,161.8629 XRP |
0.3416 USDC |
0.3250 USDC |
0.3429 USDC |
0.3258 USDC |
| 2022-09-14 |
0.3357 USDC |
3,138,719.7681 XRP |
0.3328 USDC |
0.3315 USDC |
0.3415 USDC |
0.3415 USDC |
| 2022-09-13 |
0.3478 USDC |
6,721,320.5603 XRP |
0.3600 USDC |
0.3348 USDC |
0.3602 USDC |
0.3358 USDC |
| 2022-09-12 |
0.3534 USDC |
2,845,307.4849 XRP |
0.3551 USDC |
0.3480 USDC |
0.3580 USDC |
0.3549 USDC |
| 2022-09-11 |
0.3558 USDC |
1,519,245.3627 XRP |
0.3578 USDC |
0.3518 USDC |
0.3605 USDC |
0.3583 USDC |
| 2022-09-10 |
0.3562 USDC |
3,798,351.0755 XRP |
0.3570 USDC |
0.3516 USDC |
0.3621 USDC |
0.3576 USDC |
| 2022-09-09 |
0.3480 USDC |
8,281,987.2061 XRP |
0.3396 USDC |
0.3396 USDC |
0.3556 USDC |
0.3505 USDC |
| 2022-09-08 |
0.3339 USDC |
6,298,335.3972 XRP |
0.3369 USDC |
0.3283 USDC |
0.3436 USDC |
0.3392 USDC |