Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
0.5557 USDC |
788,669.5615 XRP |
0.5422 USDC |
0.5383 USDC |
0.5787 USDC |
0.5547 USDC |
| 2024-11-06 |
0.5334 USDC |
1,211,374.3079 XRP |
0.5142 USDC |
0.5142 USDC |
0.5458 USDC |
0.5458 USDC |
| 2024-11-05 |
0.5105 USDC |
446,628.7580 XRP |
0.5032 USDC |
0.5021 USDC |
0.5183 USDC |
0.5136 USDC |
| 2024-11-04 |
0.5073 USDC |
460,278.3645 XRP |
0.5025 USDC |
0.4993 USDC |
0.5140 USDC |
0.4996 USDC |
| 2024-11-03 |
0.4994 USDC |
593,433.3008 XRP |
0.5103 USDC |
0.4920 USDC |
0.5111 USDC |
0.5028 USDC |
| 2024-11-02 |
0.5114 USDC |
163,263.2311 XRP |
0.5125 USDC |
0.5065 USDC |
0.5156 USDC |
0.5088 USDC |
| 2024-11-01 |
0.5154 USDC |
549,200.3261 XRP |
0.5101 USDC |
0.5021 USDC |
0.5238 USDC |
0.5162 USDC |
| 2024-10-31 |
0.5148 USDC |
470,072.2163 XRP |
0.5232 USDC |
0.5065 USDC |
0.5236 USDC |
0.5084 USDC |
| 2024-10-30 |
0.5235 USDC |
426,642.6665 XRP |
0.5284 USDC |
0.5193 USDC |
0.5284 USDC |
0.5236 USDC |
| 2024-10-29 |
0.5249 USDC |
539,223.2552 XRP |
0.5193 USDC |
0.5184 USDC |
0.5308 USDC |
0.5281 USDC |
| 2024-10-28 |
0.5168 USDC |
400,178.3449 XRP |
0.5164 USDC |
0.5111 USDC |
0.5211 USDC |
0.5193 USDC |
| 2024-10-27 |
0.5135 USDC |
303,787.3837 XRP |
0.5124 USDC |
0.5104 USDC |
0.5171 USDC |
0.5147 USDC |
| 2024-10-26 |
0.5104 USDC |
395,894.2046 XRP |
0.5001 USDC |
0.4985 USDC |
0.5147 USDC |
0.5123 USDC |
| 2024-10-25 |
0.5202 USDC |
478,671.3273 XRP |
0.5314 USDC |
0.5085 USDC |
0.5315 USDC |
0.5149 USDC |
| 2024-10-24 |
0.5286 USDC |
390,098.7213 XRP |
0.5254 USDC |
0.5238 USDC |
0.5328 USDC |
0.5317 USDC |
| 2024-10-23 |
0.5227 USDC |
419,858.7262 XRP |
0.5337 USDC |
0.5114 USDC |
0.5338 USDC |
0.5257 USDC |
| 2024-10-22 |
0.5326 USDC |
1,436,323.8950 XRP |
0.5453 USDC |
0.5280 USDC |
0.5492 USDC |
0.5347 USDC |
| 2024-10-21 |
0.5500 USDC |
673,401.6634 XRP |
0.5479 USDC |
0.5413 USDC |
0.5602 USDC |
0.5465 USDC |
| 2024-10-20 |
0.5423 USDC |
247,157.6738 XRP |
0.5443 USDC |
0.5368 USDC |
0.5449 USDC |
0.5440 USDC |
| 2024-10-19 |
0.5452 USDC |
269,137.7271 XRP |
0.5467 USDC |
0.5407 USDC |
0.5499 USDC |
0.5435 USDC |
| 2024-10-18 |
0.5461 USDC |
567,156.1796 XRP |
0.5437 USDC |
0.5396 USDC |
0.5527 USDC |
0.5464 USDC |
| 2024-10-17 |
0.5514 USDC |
1,599,349.5022 XRP |
0.5481 USDC |
0.5419 USDC |
0.5670 USDC |
0.5434 USDC |
| 2024-10-16 |
0.5473 USDC |
782,716.3639 XRP |
0.5418 USDC |
0.5375 USDC |
0.5538 USDC |
0.5501 USDC |
| 2024-10-15 |
0.5439 USDC |
1,045,250.0571 XRP |
0.5483 USDC |
0.5316 USDC |
0.5553 USDC |
0.5393 USDC |
| 2024-10-14 |
0.5438 USDC |
621,301.6291 XRP |
0.5317 USDC |
0.5282 USDC |
0.5521 USDC |
0.5480 USDC |
| 2024-10-13 |
0.5339 USDC |
208,912.3640 XRP |
0.5389 USDC |
0.5257 USDC |
0.5394 USDC |
0.5295 USDC |
| 2024-10-12 |
0.5395 USDC |
153,786.2651 XRP |
0.5383 USDC |
0.5353 USDC |
0.5425 USDC |
0.5378 USDC |
| 2024-10-11 |
0.5362 USDC |
543,319.2391 XRP |
0.5295 USDC |
0.5295 USDC |
0.5418 USDC |
0.5414 USDC |
| 2024-10-10 |
0.5328 USDC |
524,317.8045 XRP |
0.5242 USDC |
0.5225 USDC |
0.5442 USDC |
0.5390 USDC |
| 2024-10-09 |
0.5308 USDC |
275,653.9989 XRP |
0.5307 USDC |
0.5259 USDC |
0.5342 USDC |
0.5298 USDC |
| 2024-10-08 |
0.5287 USDC |
272,414.5550 XRP |
0.5298 USDC |
0.5203 USDC |
0.5343 USDC |
0.5247 USDC |
| 2024-10-07 |
0.5394 USDC |
401,105.4016 XRP |
0.5332 USDC |
0.5310 USDC |
0.5449 USDC |
0.5413 USDC |
| 2024-10-06 |
0.5320 USDC |
168,667.4932 XRP |
0.5289 USDC |
0.5281 USDC |
0.5369 USDC |
0.5336 USDC |
| 2024-10-05 |
0.5312 USDC |
174,393.4094 XRP |
0.5344 USDC |
0.5269 USDC |
0.5351 USDC |
0.5283 USDC |
| 2024-10-04 |
0.5207 USDC |
1,599,028.9529 XRP |
0.5223 USDC |
0.5150 USDC |
0.5329 USDC |
0.5308 USDC |
| 2024-10-03 |
0.5238 USDC |
5,189,148.1009 XRP |
0.5378 USDC |
0.5071 USDC |
0.5448 USDC |
0.5233 USDC |
| 2024-10-02 |
0.5873 USDC |
710,520.0549 XRP |
0.5964 USDC |
0.5652 USDC |
0.6067 USDC |
0.5752 USDC |
| 2024-10-01 |
0.6105 USDC |
1,206,302.9716 XRP |
0.6126 USDC |
0.5779 USDC |
0.6340 USDC |
0.6058 USDC |
| 2024-09-30 |
0.6330 USDC |
986,606.7063 XRP |
0.6406 USDC |
0.6169 USDC |
0.6545 USDC |
0.6195 USDC |
| 2024-09-29 |
0.6318 USDC |
2,620,377.0778 XRP |
0.6135 USDC |
0.6080 USDC |
0.6649 USDC |
0.6416 USDC |
| 2024-09-28 |
0.6147 USDC |
2,955,582.8472 XRP |
0.5891 USDC |
0.5860 USDC |
0.6261 USDC |
0.6157 USDC |
| 2024-09-27 |
0.5894 USDC |
817,751.9164 XRP |
0.5907 USDC |
0.5828 USDC |
0.5970 USDC |
0.5870 USDC |
| 2024-09-26 |
0.5881 USDC |
411,963.1792 XRP |
0.5833 USDC |
0.5743 USDC |
0.5962 USDC |
0.5930 USDC |
| 2024-09-25 |
0.5907 USDC |
905,002.3592 XRP |
0.5913 USDC |
0.5832 USDC |
0.5956 USDC |
0.5848 USDC |
| 2024-09-24 |
0.5874 USDC |
4,423,859.5815 XRP |
0.5849 USDC |
0.5798 USDC |
0.5938 USDC |
0.5911 USDC |
| 2024-09-23 |
0.5897 USDC |
683,072.0762 XRP |
0.5875 USDC |
0.5790 USDC |
0.5956 USDC |
0.5880 USDC |
| 2024-09-22 |
0.5982 USDC |
551,166.4473 XRP |
0.5963 USDC |
0.5847 USDC |
0.6048 USDC |
0.5911 USDC |
| 2024-09-21 |
0.5974 USDC |
274,378.6001 XRP |
0.5849 USDC |
0.5801 USDC |
0.6127 USDC |
0.5972 USDC |
| 2024-09-20 |
0.5865 USDC |
937,060.4409 XRP |
0.5870 USDC |
0.5767 USDC |
0.5929 USDC |
0.5876 USDC |
| 2024-09-19 |
0.5888 USDC |
947,520.3355 XRP |
0.5855 USDC |
0.5815 USDC |
0.5946 USDC |
0.5869 USDC |