Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
1.2106 USDC |
2,550,513.6824 XRP |
1.2125 USDC |
1.1648 USDC |
1.2600 USDC |
1.1891 USDC |
| 2021-11-03 |
1.1896 USDC |
3,816,205.9960 XRP |
1.1362 USDC |
1.1272 USDC |
1.2386 USDC |
1.2011 USDC |
| 2021-11-02 |
1.1193 USDC |
1,744,033.4330 XRP |
1.0931 USDC |
1.0867 USDC |
1.1500 USDC |
1.1268 USDC |
| 2021-11-01 |
1.0952 USDC |
1,170,842.5468 XRP |
1.1128 USDC |
1.0717 USDC |
1.1330 USDC |
1.0940 USDC |
| 2021-10-31 |
1.1033 USDC |
1,923,991.2069 XRP |
1.0868 USDC |
1.0695 USDC |
1.1539 USDC |
1.1099 USDC |
| 2021-10-30 |
1.0856 USDC |
1,018,442.8003 XRP |
1.0827 USDC |
1.0634 USDC |
1.1166 USDC |
1.0749 USDC |
| 2021-10-29 |
1.0737 USDC |
1,074,754.2275 XRP |
1.0605 USDC |
1.0547 USDC |
1.0902 USDC |
1.0786 USDC |
| 2021-10-28 |
1.0361 USDC |
3,427,130.0887 XRP |
0.9954 USDC |
0.9800 USDC |
1.0913 USDC |
1.0636 USDC |
| 2021-10-27 |
1.0283 USDC |
3,915,994.2297 XRP |
1.1064 USDC |
0.9530 USDC |
1.1251 USDC |
1.0103 USDC |
| 2021-10-26 |
1.1190 USDC |
2,345,809.3154 XRP |
1.0961 USDC |
1.0926 USDC |
1.1605 USDC |
1.1071 USDC |
| 2021-10-25 |
1.0928 USDC |
1,010,369.7070 XRP |
1.0831 USDC |
1.0782 USDC |
1.1030 USDC |
1.0904 USDC |
| 2021-10-24 |
1.0808 USDC |
1,133,470.2649 XRP |
1.0945 USDC |
1.0522 USDC |
1.0962 USDC |
1.0819 USDC |
| 2021-10-23 |
1.0892 USDC |
796,991.9091 XRP |
1.0901 USDC |
1.0764 USDC |
1.1015 USDC |
1.0867 USDC |
| 2021-10-22 |
1.0999 USDC |
749,396.0210 XRP |
1.0909 USDC |
1.0754 USDC |
1.1287 USDC |
1.0968 USDC |
| 2021-10-21 |
1.1272 USDC |
1,423,455.3750 XRP |
1.1463 USDC |
1.0900 USDC |
1.1716 USDC |
1.0987 USDC |
| 2021-10-20 |
1.1241 USDC |
1,201,467.1850 XRP |
1.0912 USDC |
1.0873 USDC |
1.1532 USDC |
1.1373 USDC |
| 2021-10-19 |
1.0844 USDC |
878,573.1265 XRP |
1.0826 USDC |
1.0690 USDC |
1.1009 USDC |
1.0801 USDC |
| 2021-10-18 |
1.0900 USDC |
632,959.6608 XRP |
1.0943 USDC |
1.0646 USDC |
1.1107 USDC |
1.0825 USDC |
| 2021-10-17 |
1.0990 USDC |
1,402,982.9363 XRP |
1.1330 USDC |
1.0209 USDC |
1.1473 USDC |
1.0924 USDC |
| 2021-10-16 |
1.1501 USDC |
1,025,239.5750 XRP |
1.1449 USDC |
1.1316 USDC |
1.1866 USDC |
1.1400 USDC |
| 2021-10-15 |
1.1299 USDC |
1,709,284.3372 XRP |
1.1335 USDC |
1.0945 USDC |
1.1649 USDC |
1.1423 USDC |
| 2021-10-14 |
1.1327 USDC |
1,017,053.7618 XRP |
1.1295 USDC |
1.1186 USDC |
1.1579 USDC |
1.1321 USDC |
| 2021-10-13 |
1.1172 USDC |
1,653,529.1572 XRP |
1.0994 USDC |
1.0675 USDC |
1.1892 USDC |
1.1160 USDC |
| 2021-10-12 |
1.0945 USDC |
1,318,986.6497 XRP |
1.1354 USDC |
1.0657 USDC |
1.1354 USDC |
1.0977 USDC |
| 2021-10-11 |
1.1476 USDC |
2,038,030.2505 XRP |
1.1348 USDC |
1.1000 USDC |
1.2125 USDC |
1.1255 USDC |
| 2021-10-10 |
1.1717 USDC |
1,376,695.4447 XRP |
1.1619 USDC |
1.1330 USDC |
1.2285 USDC |
1.1361 USDC |
| 2021-10-09 |
1.1437 USDC |
1,699,304.7128 XRP |
1.0637 USDC |
1.0572 USDC |
1.2083 USDC |
1.1604 USDC |
| 2021-10-08 |
1.0715 USDC |
971,840.7910 XRP |
1.0663 USDC |
1.0528 USDC |
1.0921 USDC |
1.0607 USDC |
| 2021-10-07 |
1.0765 USDC |
1,694,052.7637 XRP |
1.0774 USDC |
1.0428 USDC |
1.1104 USDC |
1.0767 USDC |
| 2021-10-06 |
1.0778 USDC |
1,499,473.1157 XRP |
1.0825 USDC |
1.0189 USDC |
1.1082 USDC |
1.0820 USDC |
| 2021-10-05 |
1.0623 USDC |
890,953.6364 XRP |
1.0439 USDC |
1.0382 USDC |
1.0823 USDC |
1.0707 USDC |
| 2021-10-04 |
1.0346 USDC |
980,625.9193 XRP |
1.0535 USDC |
1.0009 USDC |
1.0598 USDC |
1.0544 USDC |
| 2021-10-03 |
1.0596 USDC |
1,102,556.0132 XRP |
1.0386 USDC |
1.0227 USDC |
1.0920 USDC |
1.0493 USDC |
| 2021-10-02 |
1.0414 USDC |
1,787,342.6894 XRP |
1.0412 USDC |
1.0073 USDC |
1.0720 USDC |
1.0600 USDC |
| 2021-10-01 |
1.0148 USDC |
2,984,260.5824 XRP |
0.9521 USDC |
0.9443 USDC |
1.0702 USDC |
1.0412 USDC |
| 2021-09-30 |
0.9596 USDC |
3,565,261.5472 XRP |
0.9253 USDC |
0.9221 USDC |
1.0287 USDC |
0.9542 USDC |
| 2021-09-29 |
0.9188 USDC |
2,168,344.0841 XRP |
0.8957 USDC |
0.8772 USDC |
0.9924 USDC |
0.9249 USDC |
| 2021-09-28 |
0.9248 USDC |
1,223,090.2002 XRP |
0.9213 USDC |
0.9000 USDC |
0.9430 USDC |
0.9141 USDC |
| 2021-09-27 |
0.9529 USDC |
1,924,878.4564 XRP |
0.9437 USDC |
0.9200 USDC |
0.9872 USDC |
0.9356 USDC |
| 2021-09-26 |
0.9296 USDC |
2,198,651.2154 XRP |
0.9400 USDC |
0.8920 USDC |
0.9579 USDC |
0.9389 USDC |
| 2021-09-25 |
0.9410 USDC |
1,112,666.7222 XRP |
0.9438 USDC |
0.9174 USDC |
0.9578 USDC |
0.9365 USDC |
| 2021-09-24 |
0.9443 USDC |
2,245,862.3551 XRP |
1.0020 USDC |
0.8884 USDC |
1.0253 USDC |
0.9512 USDC |
| 2021-09-23 |
0.9930 USDC |
1,531,086.5475 XRP |
1.0030 USDC |
0.9611 USDC |
1.0170 USDC |
1.0004 USDC |
| 2021-09-22 |
0.9489 USDC |
1,710,504.9095 XRP |
0.8732 USDC |
0.8618 USDC |
1.0094 USDC |
1.0036 USDC |
| 2021-09-21 |
0.9080 USDC |
2,753,156.8973 XRP |
0.9190 USDC |
0.8581 USDC |
0.9745 USDC |
0.8712 USDC |
| 2021-09-20 |
0.9515 USDC |
6,688,390.4507 XRP |
1.0477 USDC |
0.8800 USDC |
1.0481 USDC |
0.9339 USDC |
| 2021-09-19 |
1.0656 USDC |
821,903.6169 XRP |
1.0769 USDC |
1.0417 USDC |
1.0833 USDC |
1.0437 USDC |
| 2021-09-18 |
1.0797 USDC |
1,196,375.2739 XRP |
1.0648 USDC |
1.0570 USDC |
1.0999 USDC |
1.0731 USDC |
| 2021-09-17 |
1.0736 USDC |
1,449,315.4903 XRP |
1.0904 USDC |
1.0507 USDC |
1.1045 USDC |
1.0647 USDC |
| 2021-09-16 |
1.1025 USDC |
1,327,698.9743 XRP |
1.1216 USDC |
1.0674 USDC |
1.1310 USDC |
1.0897 USDC |