Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
0.3445 USDC |
5,833,371.7839 XRP |
0.3341 USDC |
0.3295 USDC |
0.3560 USDC |
0.3525 USDC |
| 2022-07-15 |
0.3376 USDC |
5,504,308.5734 XRP |
0.3337 USDC |
0.3273 USDC |
0.3485 USDC |
0.3329 USDC |
| 2022-07-14 |
0.3217 USDC |
6,556,926.1309 XRP |
0.3236 USDC |
0.3119 USDC |
0.3318 USDC |
0.3300 USDC |
| 2022-07-13 |
0.3122 USDC |
7,137,799.6996 XRP |
0.3111 USDC |
0.3016 USDC |
0.3212 USDC |
0.3154 USDC |
| 2022-07-12 |
0.3127 USDC |
2,676,626.2945 XRP |
0.3147 USDC |
0.3076 USDC |
0.3177 USDC |
0.3135 USDC |
| 2022-07-11 |
0.3238 USDC |
2,643,122.0460 XRP |
0.3252 USDC |
0.3172 USDC |
0.3287 USDC |
0.3230 USDC |
| 2022-07-10 |
0.3296 USDC |
6,860,146.3075 XRP |
0.3444 USDC |
0.3188 USDC |
0.3446 USDC |
0.3242 USDC |
| 2022-07-09 |
0.3431 USDC |
1,240,832.9472 XRP |
0.3398 USDC |
0.3390 USDC |
0.3466 USDC |
0.3461 USDC |
| 2022-07-08 |
0.3472 USDC |
5,336,648.5091 XRP |
0.3422 USDC |
0.3358 USDC |
0.3585 USDC |
0.3413 USDC |
| 2022-07-07 |
0.3343 USDC |
5,009,123.5630 XRP |
0.3319 USDC |
0.3267 USDC |
0.3450 USDC |
0.3435 USDC |
| 2022-07-06 |
0.3241 USDC |
3,253,904.5247 XRP |
0.3245 USDC |
0.3196 USDC |
0.3331 USDC |
0.3323 USDC |
| 2022-07-05 |
0.3212 USDC |
7,663,428.7427 XRP |
0.3283 USDC |
0.3019 USDC |
0.3410 USDC |
0.3265 USDC |
| 2022-07-04 |
0.3208 USDC |
5,484,276.6746 XRP |
0.3213 USDC |
0.3145 USDC |
0.3275 USDC |
0.3259 USDC |
| 2022-07-03 |
0.3155 USDC |
2,701,536.9447 XRP |
0.3151 USDC |
0.3082 USDC |
0.3254 USDC |
0.3216 USDC |
| 2022-07-02 |
0.3131 USDC |
4,388,283.0772 XRP |
0.3135 USDC |
0.3093 USDC |
0.3175 USDC |
0.3160 USDC |
| 2022-07-01 |
0.3160 USDC |
8,403,523.6598 XRP |
0.3317 USDC |
0.3010 USDC |
0.3355 USDC |
0.3191 USDC |
| 2022-06-30 |
0.3150 USDC |
5,614,185.1035 XRP |
0.3295 USDC |
0.3050 USDC |
0.3302 USDC |
0.3172 USDC |
| 2022-06-29 |
0.3281 USDC |
6,740,033.6679 XRP |
0.3370 USDC |
0.3201 USDC |
0.3413 USDC |
0.3280 USDC |
| 2022-06-28 |
0.3443 USDC |
5,998,413.0403 XRP |
0.3535 USDC |
0.3362 USDC |
0.3556 USDC |
0.3431 USDC |
| 2022-06-27 |
0.3583 USDC |
7,334,595.3993 XRP |
0.3586 USDC |
0.3476 USDC |
0.3668 USDC |
0.3547 USDC |
| 2022-06-26 |
0.3660 USDC |
5,564,193.4661 XRP |
0.3675 USDC |
0.3580 USDC |
0.3748 USDC |
0.3682 USDC |
| 2022-06-25 |
0.3630 USDC |
4,892,728.3188 XRP |
0.3670 USDC |
0.3541 USDC |
0.3737 USDC |
0.3597 USDC |
| 2022-06-24 |
0.3661 USDC |
26,287,343.6362 XRP |
0.3355 USDC |
0.3346 USDC |
0.4009 USDC |
0.3670 USDC |
| 2022-06-23 |
0.3270 USDC |
3,819,840.3848 XRP |
0.3222 USDC |
0.3211 USDC |
0.3340 USDC |
0.3321 USDC |
| 2022-06-22 |
0.3228 USDC |
8,463,933.7225 XRP |
0.3288 USDC |
0.3186 USDC |
0.3294 USDC |
0.3232 USDC |
| 2022-06-21 |
0.3296 USDC |
8,460,741.9573 XRP |
0.3222 USDC |
0.3185 USDC |
0.3370 USDC |
0.3280 USDC |
| 2022-06-20 |
0.3209 USDC |
4,227,579.5017 XRP |
0.3260 USDC |
0.3132 USDC |
0.3282 USDC |
0.3191 USDC |
| 2022-06-19 |
0.3127 USDC |
5,702,455.6494 XRP |
0.3076 USDC |
0.2978 USDC |
0.3324 USDC |
0.3263 USDC |
| 2022-06-18 |
0.3031 USDC |
11,265,736.9666 XRP |
0.3204 USDC |
0.2870 USDC |
0.3262 USDC |
0.3045 USDC |
| 2022-06-17 |
0.3255 USDC |
9,718,046.2668 XRP |
0.3128 USDC |
0.3101 USDC |
0.3391 USDC |
0.3215 USDC |
| 2022-06-16 |
0.3225 USDC |
7,890,736.2851 XRP |
0.3431 USDC |
0.3067 USDC |
0.3482 USDC |
0.3094 USDC |
| 2022-06-15 |
0.3148 USDC |
16,317,040.8814 XRP |
0.3207 USDC |
0.2976 USDC |
0.3464 USDC |
0.3434 USDC |
| 2022-06-14 |
0.3121 USDC |
13,586,083.2462 XRP |
0.3111 USDC |
0.2932 USDC |
0.3260 USDC |
0.3147 USDC |
| 2022-06-13 |
0.3194 USDC |
17,281,700.9196 XRP |
0.3426 USDC |
0.3008 USDC |
0.3501 USDC |
0.3183 USDC |
| 2022-06-12 |
0.3520 USDC |
7,810,968.7818 XRP |
0.3595 USDC |
0.3392 USDC |
0.3652 USDC |
0.3546 USDC |
| 2022-06-11 |
0.3690 USDC |
4,960,183.7266 XRP |
0.3808 USDC |
0.3563 USDC |
0.3883 USDC |
0.3648 USDC |
| 2022-06-10 |
0.3934 USDC |
10,095,784.1483 XRP |
0.3999 USDC |
0.3760 USDC |
0.4115 USDC |
0.3818 USDC |
| 2022-06-09 |
0.4002 USDC |
2,037,567.1234 XRP |
0.4002 USDC |
0.3964 USDC |
0.4035 USDC |
0.4005 USDC |
| 2022-06-08 |
0.4011 USDC |
2,729,764.9281 XRP |
0.4073 USDC |
0.3942 USDC |
0.4099 USDC |
0.4026 USDC |
| 2022-06-07 |
0.4021 USDC |
9,830,319.1386 XRP |
0.4023 USDC |
0.3843 USDC |
0.4192 USDC |
0.4069 USDC |
| 2022-06-06 |
0.4015 USDC |
4,472,420.3236 XRP |
0.3950 USDC |
0.3940 USDC |
0.4093 USDC |
0.4033 USDC |
| 2022-06-05 |
0.3945 USDC |
14,188,923.0014 XRP |
0.3924 USDC |
0.3893 USDC |
0.3984 USDC |
0.3983 USDC |
| 2022-06-04 |
0.3899 USDC |
1,913,296.8347 XRP |
0.3901 USDC |
0.3843 USDC |
0.3938 USDC |
0.3929 USDC |
| 2022-06-03 |
0.3972 USDC |
6,638,693.8493 XRP |
0.4046 USDC |
0.3838 USDC |
0.4101 USDC |
0.3883 USDC |
| 2022-06-02 |
0.3966 USDC |
1,773,951.9734 XRP |
0.3974 USDC |
0.3905 USDC |
0.4009 USDC |
0.3984 USDC |
| 2022-06-01 |
0.4090 USDC |
5,381,413.4986 XRP |
0.4217 USDC |
0.3887 USDC |
0.4262 USDC |
0.3967 USDC |
| 2022-05-31 |
0.4180 USDC |
7,956,190.1312 XRP |
0.4183 USDC |
0.4063 USDC |
0.4335 USDC |
0.4141 USDC |
| 2022-05-30 |
0.3990 USDC |
3,584,545.8587 XRP |
0.3889 USDC |
0.3865 USDC |
0.4065 USDC |
0.4053 USDC |
| 2022-05-29 |
0.3861 USDC |
1,588,490.7645 XRP |
0.3854 USDC |
0.3790 USDC |
0.3900 USDC |
0.3851 USDC |
| 2022-05-28 |
0.3829 USDC |
3,319,047.2031 XRP |
0.3820 USDC |
0.3674 USDC |
0.3883 USDC |
0.3834 USDC |