Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.8022 USDC |
7,871,563.9800 XRP |
0.7608 USDC |
0.7475 USDC |
0.8538 USDC |
0.8202 USDC |
| 2022-02-11 |
0.7992 USDC |
4,271,182.6218 XRP |
0.8253 USDC |
0.7675 USDC |
0.8340 USDC |
0.7762 USDC |
| 2022-02-10 |
0.8654 USDC |
4,036,110.5019 XRP |
0.8708 USDC |
0.8228 USDC |
0.8973 USDC |
0.8273 USDC |
| 2022-02-09 |
0.8815 USDC |
4,537,371.6375 XRP |
0.8768 USDC |
0.8404 USDC |
0.9161 USDC |
0.8919 USDC |
| 2022-02-08 |
0.8435 USDC |
9,949,834.2803 XRP |
0.8334 USDC |
0.7818 USDC |
0.9199 USDC |
0.8531 USDC |
| 2022-02-07 |
0.7421 USDC |
5,258,193.4650 XRP |
0.6834 USDC |
0.6670 USDC |
0.8008 USDC |
0.7895 USDC |
| 2022-02-06 |
0.6692 USDC |
662,340.1757 XRP |
0.6665 USDC |
0.6598 USDC |
0.6796 USDC |
0.6716 USDC |
| 2022-02-05 |
0.6695 USDC |
1,686,151.3198 XRP |
0.6564 USDC |
0.6500 USDC |
0.6884 USDC |
0.6682 USDC |
| 2022-02-04 |
0.6274 USDC |
940,643.2825 XRP |
0.6092 USDC |
0.6048 USDC |
0.6423 USDC |
0.6397 USDC |
| 2022-02-03 |
0.5995 USDC |
477,095.6355 XRP |
0.6015 USDC |
0.5893 USDC |
0.6068 USDC |
0.6023 USDC |
| 2022-02-02 |
0.6242 USDC |
1,259,654.7034 XRP |
0.6307 USDC |
0.6012 USDC |
0.6440 USDC |
0.6018 USDC |
| 2022-02-01 |
0.6222 USDC |
1,947,541.3849 XRP |
0.6173 USDC |
0.6119 USDC |
0.6305 USDC |
0.6297 USDC |
| 2022-01-31 |
0.5936 USDC |
807,150.8832 XRP |
0.6012 USDC |
0.5801 USDC |
0.6103 USDC |
0.6084 USDC |
| 2022-01-30 |
0.6103 USDC |
640,656.9344 XRP |
0.6180 USDC |
0.5978 USDC |
0.6232 USDC |
0.6004 USDC |
| 2022-01-29 |
0.6147 USDC |
922,923.8155 XRP |
0.6114 USDC |
0.6091 USDC |
0.6240 USDC |
0.6225 USDC |
| 2022-01-28 |
0.6049 USDC |
1,838,352.4930 XRP |
0.6085 USDC |
0.5876 USDC |
0.6200 USDC |
0.6002 USDC |
| 2022-01-27 |
0.6021 USDC |
3,073,574.5179 XRP |
0.6188 USDC |
0.5853 USDC |
0.6244 USDC |
0.6093 USDC |
| 2022-01-26 |
0.6408 USDC |
4,805,370.0024 XRP |
0.6182 USDC |
0.6091 USDC |
0.7143 USDC |
0.6217 USDC |
| 2022-01-25 |
0.6045 USDC |
1,975,697.0383 XRP |
0.6114 USDC |
0.5874 USDC |
0.6179 USDC |
0.6066 USDC |
| 2022-01-24 |
0.5807 USDC |
3,821,736.1916 XRP |
0.6285 USDC |
0.5533 USDC |
0.6285 USDC |
0.6139 USDC |
| 2022-01-23 |
0.6077 USDC |
1,815,255.1313 XRP |
0.5970 USDC |
0.5907 USDC |
0.6278 USDC |
0.5999 USDC |
| 2022-01-22 |
0.5948 USDC |
6,144,852.7405 XRP |
0.6367 USDC |
0.5502 USDC |
0.6830 USDC |
0.5875 USDC |
| 2022-01-21 |
0.6707 USDC |
6,685,559.8690 XRP |
0.7200 USDC |
0.6000 USDC |
0.7285 USDC |
0.6339 USDC |
| 2022-01-20 |
0.7383 USDC |
1,294,692.3402 XRP |
0.7386 USDC |
0.7020 USDC |
0.7620 USDC |
0.7204 USDC |
| 2022-01-19 |
0.7352 USDC |
1,610,463.0397 XRP |
0.7510 USDC |
0.7000 USDC |
0.7529 USDC |
0.7403 USDC |
| 2022-01-18 |
0.7400 USDC |
1,649,768.2225 XRP |
0.7640 USDC |
0.6773 USDC |
0.7688 USDC |
0.7466 USDC |
| 2022-01-17 |
0.7627 USDC |
819,900.6255 XRP |
0.7781 USDC |
0.7500 USDC |
0.7790 USDC |
0.7627 USDC |
| 2022-01-16 |
0.7771 USDC |
406,319.0499 XRP |
0.7798 USDC |
0.7686 USDC |
0.7843 USDC |
0.7790 USDC |
| 2022-01-15 |
0.7801 USDC |
507,735.3696 XRP |
0.7743 USDC |
0.7685 USDC |
0.7897 USDC |
0.7835 USDC |
| 2022-01-14 |
0.7733 USDC |
1,398,912.9709 XRP |
0.7688 USDC |
0.7525 USDC |
0.7905 USDC |
0.7769 USDC |
| 2022-01-13 |
0.7868 USDC |
905,724.6215 XRP |
0.8008 USDC |
0.7634 USDC |
0.8023 USDC |
0.7639 USDC |
| 2022-01-12 |
0.7849 USDC |
2,223,167.3968 XRP |
0.7717 USDC |
0.7572 USDC |
0.8088 USDC |
0.7968 USDC |
| 2022-01-11 |
0.7491 USDC |
1,280,506.5497 XRP |
0.7402 USDC |
0.7300 USDC |
0.7689 USDC |
0.7642 USDC |
| 2022-01-10 |
0.7297 USDC |
2,330,494.1472 XRP |
0.7529 USDC |
0.6775 USDC |
0.7660 USDC |
0.7345 USDC |
| 2022-01-09 |
0.7534 USDC |
1,263,259.8489 XRP |
0.7454 USDC |
0.7374 USDC |
0.7676 USDC |
0.7574 USDC |
| 2022-01-08 |
0.7491 USDC |
1,347,815.0431 XRP |
0.7633 USDC |
0.7229 USDC |
0.7756 USDC |
0.7323 USDC |
| 2022-01-07 |
0.7559 USDC |
3,730,226.0251 XRP |
0.7793 USDC |
0.7000 USDC |
0.8235 USDC |
0.7614 USDC |
| 2022-01-06 |
0.7630 USDC |
2,032,956.4432 XRP |
0.7717 USDC |
0.7384 USDC |
0.7906 USDC |
0.7836 USDC |
| 2022-01-05 |
0.8052 USDC |
2,053,829.4138 XRP |
0.8228 USDC |
0.7811 USDC |
0.8369 USDC |
0.7987 USDC |
| 2022-01-04 |
0.8273 USDC |
1,120,296.2715 XRP |
0.8338 USDC |
0.8153 USDC |
0.8452 USDC |
0.8293 USDC |
| 2022-01-03 |
0.8399 USDC |
497,577.9958 XRP |
0.8579 USDC |
0.8237 USDC |
0.8585 USDC |
0.8273 USDC |
| 2022-01-02 |
0.8464 USDC |
645,203.7597 XRP |
0.8504 USDC |
0.8322 USDC |
0.8644 USDC |
0.8494 USDC |
| 2022-01-01 |
0.8432 USDC |
1,430,909.4712 XRP |
0.8306 USDC |
0.8306 USDC |
0.8554 USDC |
0.8489 USDC |
| 2021-12-31 |
0.8343 USDC |
1,720,915.2347 XRP |
0.8387 USDC |
0.8028 USDC |
0.8534 USDC |
0.8283 USDC |
| 2021-12-30 |
0.8349 USDC |
1,639,085.9717 XRP |
0.8180 USDC |
0.8031 USDC |
0.8591 USDC |
0.8383 USDC |
| 2021-12-29 |
0.8424 USDC |
1,389,618.0002 XRP |
0.8522 USDC |
0.8118 USDC |
0.8666 USDC |
0.8292 USDC |
| 2021-12-28 |
0.8846 USDC |
2,750,338.2498 XRP |
0.9264 USDC |
0.8456 USDC |
0.9264 USDC |
0.8628 USDC |
| 2021-12-27 |
0.9351 USDC |
991,494.8959 XRP |
0.9218 USDC |
0.9148 USDC |
0.9556 USDC |
0.9398 USDC |
| 2021-12-26 |
0.9160 USDC |
539,294.2686 XRP |
0.9261 USDC |
0.9059 USDC |
0.9340 USDC |
0.9149 USDC |
| 2021-12-25 |
0.9195 USDC |
739,668.1958 XRP |
0.9119 USDC |
0.9000 USDC |
0.9345 USDC |
0.9226 USDC |