Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-15 |
1.1090 USDC |
1,753,654.7743 XRP |
1.0974 USDC |
1.0762 USDC |
1.1757 USDC |
1.1177 USDC |
| 2021-09-14 |
1.0718 USDC |
1,108,928.8797 XRP |
1.0650 USDC |
1.0440 USDC |
1.0932 USDC |
1.0745 USDC |
| 2021-09-13 |
1.0660 USDC |
1,744,136.7480 XRP |
1.1179 USDC |
1.0263 USDC |
1.1387 USDC |
1.0701 USDC |
| 2021-09-12 |
1.0792 USDC |
1,466,469.8353 XRP |
1.0779 USDC |
1.0000 USDC |
1.1446 USDC |
1.1056 USDC |
| 2021-09-11 |
1.0902 USDC |
1,951,758.2271 XRP |
1.0592 USDC |
1.0511 USDC |
1.1512 USDC |
1.0861 USDC |
| 2021-09-10 |
1.0935 USDC |
4,227,290.9374 XRP |
1.0864 USDC |
1.0000 USDC |
1.2447 USDC |
1.0507 USDC |
| 2021-09-09 |
1.1055 USDC |
1,894,269.9887 XRP |
1.0987 USDC |
1.0746 USDC |
1.1375 USDC |
1.1015 USDC |
| 2021-09-08 |
1.0959 USDC |
2,199,174.0070 XRP |
1.1321 USDC |
1.0154 USDC |
1.1666 USDC |
1.0953 USDC |
| 2021-09-07 |
1.1686 USDC |
4,865,355.1712 XRP |
1.3929 USDC |
0.9595 USDC |
1.3939 USDC |
1.1386 USDC |
| 2021-09-06 |
1.3695 USDC |
2,497,331.3080 XRP |
1.3101 USDC |
1.3083 USDC |
1.4400 USDC |
1.3920 USDC |
| 2021-09-05 |
1.2766 USDC |
585,901.3025 XRP |
1.2570 USDC |
1.2386 USDC |
1.3103 USDC |
1.2966 USDC |
| 2021-09-04 |
1.2685 USDC |
1,195,114.6211 XRP |
1.2924 USDC |
1.2314 USDC |
1.3046 USDC |
1.2595 USDC |
| 2021-09-03 |
1.2791 USDC |
3,557,442.6324 XRP |
1.2534 USDC |
1.1260 USDC |
1.3997 USDC |
1.2851 USDC |
| 2021-09-02 |
1.2569 USDC |
2,143,866.2850 XRP |
1.2385 USDC |
1.1799 USDC |
1.2954 USDC |
1.2744 USDC |
| 2021-09-01 |
1.1970 USDC |
1,738,910.7274 XRP |
1.1866 USDC |
1.1255 USDC |
1.2271 USDC |
1.2232 USDC |
| 2021-08-31 |
1.1697 USDC |
2,228,190.2895 XRP |
1.0991 USDC |
1.0919 USDC |
1.2626 USDC |
1.1727 USDC |
| 2021-08-30 |
1.1225 USDC |
1,242,406.4118 XRP |
1.1418 USDC |
1.0673 USDC |
1.1600 USDC |
1.1264 USDC |
| 2021-08-29 |
1.1430 USDC |
876,096.0963 XRP |
1.1450 USDC |
1.1100 USDC |
1.1688 USDC |
1.1618 USDC |
| 2021-08-28 |
1.1631 USDC |
1,085,360.3342 XRP |
1.1925 USDC |
1.1247 USDC |
1.2000 USDC |
1.1448 USDC |
| 2021-08-27 |
1.1241 USDC |
1,500,524.7658 XRP |
1.0718 USDC |
1.0420 USDC |
1.2269 USDC |
1.1727 USDC |
| 2021-08-26 |
1.1122 USDC |
2,100,576.6141 XRP |
1.1742 USDC |
1.0653 USDC |
1.1868 USDC |
1.0980 USDC |
| 2021-08-25 |
1.1592 USDC |
1,502,606.6325 XRP |
1.1360 USDC |
1.1072 USDC |
1.1781 USDC |
1.1577 USDC |
| 2021-08-24 |
1.1854 USDC |
2,452,472.7520 XRP |
1.2450 USDC |
1.1246 USDC |
1.2659 USDC |
1.1776 USDC |
| 2021-08-23 |
1.2570 USDC |
2,013,223.1786 XRP |
1.2250 USDC |
1.2078 USDC |
1.3659 USDC |
1.2440 USDC |
| 2021-08-22 |
1.2097 USDC |
923,190.4709 XRP |
1.2182 USDC |
1.1800 USDC |
1.2562 USDC |
1.2302 USDC |
| 2021-08-21 |
1.2401 USDC |
1,294,203.8537 XRP |
1.2607 USDC |
1.2044 USDC |
1.2832 USDC |
1.2308 USDC |
| 2021-08-20 |
1.2486 USDC |
1,485,813.0019 XRP |
1.2357 USDC |
1.2000 USDC |
1.2949 USDC |
1.2540 USDC |
| 2021-08-19 |
1.1545 USDC |
2,748,389.1590 XRP |
1.1457 USDC |
1.0914 USDC |
1.2285 USDC |
1.2056 USDC |
| 2021-08-18 |
1.1197 USDC |
2,978,658.6988 XRP |
1.0965 USDC |
1.0511 USDC |
1.1960 USDC |
1.1398 USDC |
| 2021-08-17 |
1.1665 USDC |
6,302,486.2365 XRP |
1.1902 USDC |
1.0950 USDC |
1.2239 USDC |
1.1016 USDC |
| 2021-08-16 |
1.2242 USDC |
2,924,290.8054 XRP |
1.2869 USDC |
1.1400 USDC |
1.3289 USDC |
1.1873 USDC |
| 2021-08-15 |
1.2861 USDC |
3,542,201.3535 XRP |
1.2876 USDC |
1.2275 USDC |
1.3500 USDC |
1.2936 USDC |
| 2021-08-14 |
1.1864 USDC |
4,402,979.0574 XRP |
1.0920 USDC |
1.0728 USDC |
1.3000 USDC |
1.2960 USDC |
| 2021-08-13 |
1.0087 USDC |
4,141,624.2236 XRP |
0.9666 USDC |
0.9429 USDC |
1.0770 USDC |
1.0702 USDC |
| 2021-08-12 |
0.9823 USDC |
3,485,745.1183 XRP |
1.0127 USDC |
0.9230 USDC |
1.0552 USDC |
0.9410 USDC |
| 2021-08-11 |
0.9562 USDC |
4,748,628.2740 XRP |
0.8512 USDC |
0.8492 USDC |
1.0900 USDC |
1.0070 USDC |
| 2021-08-10 |
0.8327 USDC |
877,902.0137 XRP |
0.8174 USDC |
0.8007 USDC |
0.8813 USDC |
0.8521 USDC |
| 2021-08-09 |
0.8044 USDC |
3,994,569.8710 XRP |
0.7802 USDC |
0.7607 USDC |
0.8361 USDC |
0.8165 USDC |
| 2021-08-08 |
0.8091 USDC |
2,246,234.0059 XRP |
0.8158 USDC |
0.7733 USDC |
0.8413 USDC |
0.7956 USDC |
| 2021-08-07 |
0.7807 USDC |
2,110,394.2377 XRP |
0.7448 USDC |
0.7219 USDC |
0.8250 USDC |
0.8158 USDC |
| 2021-08-06 |
0.7417 USDC |
2,316,595.5963 XRP |
0.7364 USDC |
0.7227 USDC |
0.7581 USDC |
0.7434 USDC |
| 2021-08-05 |
0.7232 USDC |
1,636,037.1689 XRP |
0.7300 USDC |
0.7018 USDC |
0.7399 USDC |
0.7372 USDC |
| 2021-08-04 |
0.7207 USDC |
1,525,423.7686 XRP |
0.7121 USDC |
0.6950 USDC |
0.7404 USDC |
0.7360 USDC |
| 2021-08-03 |
0.7168 USDC |
1,059,022.7469 XRP |
0.7380 USDC |
0.7011 USDC |
0.7448 USDC |
0.7160 USDC |
| 2021-08-02 |
0.7377 USDC |
1,015,285.2392 XRP |
0.7241 USDC |
0.7161 USDC |
0.7733 USDC |
0.7391 USDC |
| 2021-08-01 |
0.7633 USDC |
1,421,269.0239 XRP |
0.7454 USDC |
0.7414 USDC |
0.7822 USDC |
0.7581 USDC |
| 2021-07-31 |
0.7504 USDC |
2,774,188.7458 XRP |
0.7544 USDC |
0.7162 USDC |
0.7810 USDC |
0.7560 USDC |
| 2021-07-30 |
0.7497 USDC |
3,094,989.0010 XRP |
0.7504 USDC |
0.7143 USDC |
0.7695 USDC |
0.7493 USDC |
| 2021-07-29 |
0.7122 USDC |
2,506,134.5173 XRP |
0.7325 USDC |
0.6800 USDC |
0.7408 USDC |
0.7387 USDC |
| 2021-07-28 |
0.7053 USDC |
3,080,654.0290 XRP |
0.6459 USDC |
0.6319 USDC |
0.7563 USDC |
0.7200 USDC |