Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.8271 USDC |
1,626,592.7135 XRP |
0.8431 USDC |
0.8060 USDC |
0.8431 USDC |
0.8247 USDC |
| 2022-04-03 |
0.8341 USDC |
502,460.3416 XRP |
0.8244 USDC |
0.8150 USDC |
0.8517 USDC |
0.8432 USDC |
| 2022-04-02 |
0.8353 USDC |
663,484.9999 XRP |
0.8282 USDC |
0.8192 USDC |
0.8496 USDC |
0.8269 USDC |
| 2022-04-01 |
0.8201 USDC |
4,499,769.4214 XRP |
0.8150 USDC |
0.7784 USDC |
0.8331 USDC |
0.8254 USDC |
| 2022-03-31 |
0.8378 USDC |
4,804,773.9304 XRP |
0.8612 USDC |
0.7867 USDC |
0.8733 USDC |
0.8154 USDC |
| 2022-03-30 |
0.8583 USDC |
2,458,723.4987 XRP |
0.8575 USDC |
0.8471 USDC |
0.8720 USDC |
0.8664 USDC |
| 2022-03-29 |
0.8684 USDC |
1,562,635.2955 XRP |
0.8640 USDC |
0.8442 USDC |
0.8856 USDC |
0.8552 USDC |
| 2022-03-28 |
0.8860 USDC |
2,484,068.0707 XRP |
0.8581 USDC |
0.8544 USDC |
0.9183 USDC |
0.8953 USDC |
| 2022-03-27 |
0.8389 USDC |
3,486,131.3029 XRP |
0.8330 USDC |
0.8286 USDC |
0.8570 USDC |
0.8533 USDC |
| 2022-03-26 |
0.8294 USDC |
799,169.2230 XRP |
0.8246 USDC |
0.8212 USDC |
0.8349 USDC |
0.8315 USDC |
| 2022-03-25 |
0.8343 USDC |
1,913,173.8881 XRP |
0.8432 USDC |
0.8200 USDC |
0.8460 USDC |
0.8266 USDC |
| 2022-03-24 |
0.8373 USDC |
4,545,512.6695 XRP |
0.8377 USDC |
0.8280 USDC |
0.8500 USDC |
0.8465 USDC |
| 2022-03-23 |
0.8312 USDC |
2,138,857.4979 XRP |
0.8370 USDC |
0.8192 USDC |
0.8462 USDC |
0.8318 USDC |
| 2022-03-22 |
0.8449 USDC |
1,973,731.0306 XRP |
0.8376 USDC |
0.8293 USDC |
0.8653 USDC |
0.8305 USDC |
| 2022-03-21 |
0.8133 USDC |
2,917,998.9295 XRP |
0.8058 USDC |
0.7878 USDC |
0.8412 USDC |
0.8315 USDC |
| 2022-03-20 |
0.8064 USDC |
1,772,432.4814 XRP |
0.8191 USDC |
0.7939 USDC |
0.8223 USDC |
0.8052 USDC |
| 2022-03-19 |
0.8176 USDC |
1,969,075.1729 XRP |
0.7985 USDC |
0.7925 USDC |
0.8269 USDC |
0.8169 USDC |
| 2022-03-18 |
0.7896 USDC |
1,447,866.4997 XRP |
0.7946 USDC |
0.7771 USDC |
0.8018 USDC |
0.7971 USDC |
| 2022-03-17 |
0.7927 USDC |
715,351.0227 XRP |
0.7928 USDC |
0.7845 USDC |
0.7995 USDC |
0.7958 USDC |
| 2022-03-16 |
0.7703 USDC |
2,773,572.1359 XRP |
0.7660 USDC |
0.7584 USDC |
0.7940 USDC |
0.7933 USDC |
| 2022-03-15 |
0.7633 USDC |
3,250,218.8557 XRP |
0.7760 USDC |
0.7412 USDC |
0.7772 USDC |
0.7639 USDC |
| 2022-03-14 |
0.7625 USDC |
4,971,201.1038 XRP |
0.7599 USDC |
0.7454 USDC |
0.7772 USDC |
0.7622 USDC |
| 2022-03-13 |
0.7900 USDC |
1,241,420.0442 XRP |
0.7854 USDC |
0.7786 USDC |
0.8047 USDC |
0.7848 USDC |
| 2022-03-12 |
0.8088 USDC |
5,941,694.6108 XRP |
0.8036 USDC |
0.7786 USDC |
0.8493 USDC |
0.7928 USDC |
| 2022-03-11 |
0.7681 USDC |
3,381,258.9084 XRP |
0.7368 USDC |
0.7253 USDC |
0.8138 USDC |
0.7994 USDC |
| 2022-03-10 |
0.7470 USDC |
2,141,060.8978 XRP |
0.7660 USDC |
0.7228 USDC |
0.7788 USDC |
0.7337 USDC |
| 2022-03-09 |
0.7523 USDC |
2,773,682.0736 XRP |
0.7230 USDC |
0.7223 USDC |
0.7749 USDC |
0.7640 USDC |
| 2022-03-08 |
0.7221 USDC |
5,632,919.9695 XRP |
0.7200 USDC |
0.7137 USDC |
0.7309 USDC |
0.7200 USDC |
| 2022-03-07 |
0.7309 USDC |
6,293,529.3511 XRP |
0.7259 USDC |
0.7042 USDC |
0.7530 USDC |
0.7281 USDC |
| 2022-03-06 |
0.7404 USDC |
1,089,813.8405 XRP |
0.7554 USDC |
0.7220 USDC |
0.7591 USDC |
0.7239 USDC |
| 2022-03-05 |
0.7473 USDC |
2,265,756.7592 XRP |
0.7101 USDC |
0.7052 USDC |
0.7700 USDC |
0.7498 USDC |
| 2022-03-04 |
0.7355 USDC |
1,895,404.9219 XRP |
0.7505 USDC |
0.7085 USDC |
0.7531 USDC |
0.7151 USDC |
| 2022-03-03 |
0.7592 USDC |
3,069,872.8937 XRP |
0.7699 USDC |
0.7340 USDC |
0.7899 USDC |
0.7441 USDC |
| 2022-03-02 |
0.7715 USDC |
1,710,946.6598 XRP |
0.7843 USDC |
0.7568 USDC |
0.7847 USDC |
0.7687 USDC |
| 2022-03-01 |
0.7799 USDC |
2,861,522.1189 XRP |
0.7819 USDC |
0.7583 USDC |
0.8039 USDC |
0.7866 USDC |
| 2022-02-28 |
0.7477 USDC |
4,137,719.5969 XRP |
0.7203 USDC |
0.7079 USDC |
0.7938 USDC |
0.7811 USDC |
| 2022-02-27 |
0.7423 USDC |
2,348,764.7824 XRP |
0.7508 USDC |
0.7229 USDC |
0.7672 USDC |
0.7401 USDC |
| 2022-02-26 |
0.7657 USDC |
2,177,271.6617 XRP |
0.7707 USDC |
0.7403 USDC |
0.7926 USDC |
0.7544 USDC |
| 2022-02-25 |
0.7092 USDC |
2,050,572.0056 XRP |
0.6970 USDC |
0.6832 USDC |
0.7400 USDC |
0.7342 USDC |
| 2022-02-24 |
0.6609 USDC |
5,461,533.9064 XRP |
0.6962 USDC |
0.6219 USDC |
0.7200 USDC |
0.6836 USDC |
| 2022-02-23 |
0.7167 USDC |
3,729,998.6801 XRP |
0.7225 USDC |
0.6933 USDC |
0.7440 USDC |
0.6967 USDC |
| 2022-02-22 |
0.6972 USDC |
2,816,749.0745 XRP |
0.7026 USDC |
0.6731 USDC |
0.7270 USDC |
0.7270 USDC |
| 2022-02-21 |
0.7697 USDC |
3,558,429.5165 XRP |
0.7779 USDC |
0.7122 USDC |
0.8008 USDC |
0.7243 USDC |
| 2022-02-20 |
0.7903 USDC |
4,123,236.8167 XRP |
0.8228 USDC |
0.7650 USDC |
0.8230 USDC |
0.7708 USDC |
| 2022-02-19 |
0.8169 USDC |
3,933,376.8993 XRP |
0.7845 USDC |
0.7709 USDC |
0.8533 USDC |
0.8346 USDC |
| 2022-02-18 |
0.7785 USDC |
5,439,546.2561 XRP |
0.7685 USDC |
0.7570 USDC |
0.8055 USDC |
0.7677 USDC |
| 2022-02-17 |
0.8028 USDC |
6,680,720.3912 XRP |
0.8384 USDC |
0.7670 USDC |
0.8452 USDC |
0.7694 USDC |
| 2022-02-16 |
0.8283 USDC |
3,339,464.7887 XRP |
0.8506 USDC |
0.8097 USDC |
0.8506 USDC |
0.8366 USDC |
| 2022-02-15 |
0.8277 USDC |
3,716,654.6802 XRP |
0.8034 USDC |
0.7969 USDC |
0.8588 USDC |
0.8572 USDC |
| 2022-02-14 |
0.7961 USDC |
4,224,761.8791 XRP |
0.8061 USDC |
0.7803 USDC |
0.8120 USDC |
0.7990 USDC |