Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
0.9517 USDC |
2,392,699.6351 XRP |
0.9954 USDC |
0.9023 USDC |
0.9971 USDC |
0.9221 USDC |
| 2021-12-23 |
0.9867 USDC |
2,275,920.0066 XRP |
0.9553 USDC |
0.9384 USDC |
1.0174 USDC |
1.0033 USDC |
| 2021-12-22 |
0.9487 USDC |
3,095,574.6079 XRP |
0.9465 USDC |
0.9000 USDC |
0.9735 USDC |
0.9582 USDC |
| 2021-12-21 |
0.8961 USDC |
3,792,366.0004 XRP |
0.8802 USDC |
0.8531 USDC |
0.9300 USDC |
0.9270 USDC |
| 2021-12-20 |
0.8712 USDC |
2,547,190.3312 XRP |
0.8351 USDC |
0.8229 USDC |
0.9160 USDC |
0.8695 USDC |
| 2021-12-19 |
0.8356 USDC |
1,256,435.5000 XRP |
0.8258 USDC |
0.8195 USDC |
0.8999 USDC |
0.8350 USDC |
| 2021-12-18 |
0.8134 USDC |
798,597.9574 XRP |
0.7995 USDC |
0.7915 USDC |
0.8343 USDC |
0.8267 USDC |
| 2021-12-17 |
0.7973 USDC |
2,271,579.5873 XRP |
0.8040 USDC |
0.7764 USDC |
0.8318 USDC |
0.8039 USDC |
| 2021-12-16 |
0.8261 USDC |
564,694.8230 XRP |
0.8269 USDC |
0.8127 USDC |
0.8364 USDC |
0.8127 USDC |
| 2021-12-15 |
0.8079 USDC |
2,053,459.0385 XRP |
0.8113 USDC |
0.7773 USDC |
0.8403 USDC |
0.8344 USDC |
| 2021-12-14 |
0.8004 USDC |
2,713,023.0280 XRP |
0.7803 USDC |
0.7729 USDC |
0.8227 USDC |
0.8093 USDC |
| 2021-12-13 |
0.8032 USDC |
3,075,760.7679 XRP |
0.8404 USDC |
0.7613 USDC |
0.8466 USDC |
0.7714 USDC |
| 2021-12-12 |
0.8387 USDC |
1,395,121.9220 XRP |
0.8402 USDC |
0.8100 USDC |
0.8649 USDC |
0.8418 USDC |
| 2021-12-11 |
0.8196 USDC |
1,170,931.2617 XRP |
0.7992 USDC |
0.7855 USDC |
0.8437 USDC |
0.8302 USDC |
| 2021-12-10 |
0.8389 USDC |
3,400,750.1914 XRP |
0.8579 USDC |
0.8006 USDC |
0.8828 USDC |
0.8161 USDC |
| 2021-12-09 |
0.8817 USDC |
3,307,949.6082 XRP |
0.8630 USDC |
0.8330 USDC |
0.9339 USDC |
0.8715 USDC |
| 2021-12-08 |
0.8425 USDC |
2,549,744.2781 XRP |
0.8161 USDC |
0.7999 USDC |
0.9200 USDC |
0.8668 USDC |
| 2021-12-07 |
0.8281 USDC |
2,008,120.0625 XRP |
0.8270 USDC |
0.8046 USDC |
0.8460 USDC |
0.8179 USDC |
| 2021-12-06 |
0.7818 USDC |
3,205,290.5232 XRP |
0.8055 USDC |
0.7220 USDC |
0.8302 USDC |
0.8302 USDC |
| 2021-12-05 |
0.8160 USDC |
2,149,352.4907 XRP |
0.8470 USDC |
0.7724 USDC |
0.8625 USDC |
0.7881 USDC |
| 2021-12-04 |
0.7826 USDC |
6,863,875.4841 XRP |
0.9224 USDC |
0.5900 USDC |
0.9268 USDC |
0.8472 USDC |
| 2021-12-03 |
0.9436 USDC |
1,479,079.7296 XRP |
0.9719 USDC |
0.8950 USDC |
0.9840 USDC |
0.9301 USDC |
| 2021-12-02 |
0.9758 USDC |
1,342,609.4114 XRP |
0.9898 USDC |
0.9563 USDC |
0.9898 USDC |
0.9769 USDC |
| 2021-12-01 |
1.0073 USDC |
1,014,370.6401 XRP |
0.9984 USDC |
0.9938 USDC |
1.0179 USDC |
0.9961 USDC |
| 2021-11-30 |
1.0066 USDC |
1,726,751.0234 XRP |
0.9905 USDC |
0.9705 USDC |
1.0305 USDC |
1.0021 USDC |
| 2021-11-29 |
0.9800 USDC |
2,045,374.6057 XRP |
0.9692 USDC |
0.9637 USDC |
1.0181 USDC |
0.9984 USDC |
| 2021-11-28 |
0.9222 USDC |
2,529,823.0667 XRP |
0.9426 USDC |
0.8764 USDC |
0.9571 USDC |
0.9561 USDC |
| 2021-11-27 |
0.9534 USDC |
635,633.1561 XRP |
0.9396 USDC |
0.9355 USDC |
0.9667 USDC |
0.9408 USDC |
| 2021-11-26 |
0.9601 USDC |
2,065,120.5979 XRP |
1.0446 USDC |
0.8880 USDC |
1.0473 USDC |
0.9546 USDC |
| 2021-11-25 |
1.0471 USDC |
1,245,698.9616 XRP |
1.0326 USDC |
1.0231 USDC |
1.0650 USDC |
1.0544 USDC |
| 2021-11-24 |
1.0324 USDC |
1,739,311.6203 XRP |
1.0689 USDC |
1.0075 USDC |
1.0736 USDC |
1.0244 USDC |
| 2021-11-23 |
1.0440 USDC |
1,584,405.4716 XRP |
1.0365 USDC |
1.0211 USDC |
1.0630 USDC |
1.0450 USDC |
| 2021-11-22 |
1.0495 USDC |
1,286,472.1845 XRP |
1.0587 USDC |
1.0274 USDC |
1.0717 USDC |
1.0326 USDC |
| 2021-11-21 |
1.0795 USDC |
953,355.1740 XRP |
1.0977 USDC |
1.0656 USDC |
1.0986 USDC |
1.0765 USDC |
| 2021-11-20 |
1.0871 USDC |
1,168,538.8442 XRP |
1.0931 USDC |
1.0572 USDC |
1.1513 USDC |
1.0894 USDC |
| 2021-11-19 |
1.0597 USDC |
1,552,860.2254 XRP |
1.0426 USDC |
1.0188 USDC |
1.1026 USDC |
1.0930 USDC |
| 2021-11-18 |
1.0832 USDC |
2,444,752.2519 XRP |
1.0960 USDC |
1.0167 USDC |
1.1610 USDC |
1.0330 USDC |
| 2021-11-17 |
1.0873 USDC |
1,434,780.4745 XRP |
1.0898 USDC |
1.0600 USDC |
1.1142 USDC |
1.0937 USDC |
| 2021-11-16 |
1.1075 USDC |
2,981,654.8009 XRP |
1.1707 USDC |
1.0245 USDC |
1.1717 USDC |
1.0809 USDC |
| 2021-11-15 |
1.1981 USDC |
1,405,118.3392 XRP |
1.1888 USDC |
1.1654 USDC |
1.2206 USDC |
1.1792 USDC |
| 2021-11-14 |
1.1840 USDC |
947,798.9362 XRP |
1.1891 USDC |
1.1684 USDC |
1.1995 USDC |
1.1832 USDC |
| 2021-11-13 |
1.1865 USDC |
1,079,954.4312 XRP |
1.1910 USDC |
1.1677 USDC |
1.2039 USDC |
1.1875 USDC |
| 2021-11-12 |
1.1903 USDC |
1,359,900.5333 XRP |
1.2150 USDC |
1.1556 USDC |
1.2330 USDC |
1.1833 USDC |
| 2021-11-11 |
1.2104 USDC |
1,396,732.7002 XRP |
1.1896 USDC |
1.1451 USDC |
1.2785 USDC |
1.2193 USDC |
| 2021-11-10 |
1.2927 USDC |
2,358,170.1866 XRP |
1.2566 USDC |
1.2208 USDC |
1.3498 USDC |
1.2759 USDC |
| 2021-11-09 |
1.2573 USDC |
1,958,570.9477 XRP |
1.2830 USDC |
1.1810 USDC |
1.2906 USDC |
1.2508 USDC |
| 2021-11-08 |
1.2653 USDC |
2,859,526.4148 XRP |
1.2208 USDC |
1.2206 USDC |
1.2969 USDC |
1.2640 USDC |
| 2021-11-07 |
1.1991 USDC |
1,230,425.1957 XRP |
1.1512 USDC |
1.1464 USDC |
1.2376 USDC |
1.2168 USDC |
| 2021-11-06 |
1.1460 USDC |
1,264,638.4030 XRP |
1.1600 USDC |
1.1030 USDC |
1.1752 USDC |
1.1508 USDC |
| 2021-11-05 |
1.1648 USDC |
1,615,508.5923 XRP |
1.2008 USDC |
1.1348 USDC |
1.2019 USDC |
1.1613 USDC |