Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-26 |
0.6506 USDC |
4,989,102.9252 XRP |
0.6077 USDC |
0.6058 USDC |
0.7362 USDC |
0.6247 USDC |
| 2021-07-25 |
0.6004 USDC |
878,718.1411 XRP |
0.6089 USDC |
0.5910 USDC |
0.6128 USDC |
0.6015 USDC |
| 2021-07-24 |
0.6084 USDC |
1,182,281.0622 XRP |
0.6103 USDC |
0.6001 USDC |
0.6255 USDC |
0.6095 USDC |
| 2021-07-23 |
0.5928 USDC |
1,683,818.9631 XRP |
0.5933 USDC |
0.5703 USDC |
0.6146 USDC |
0.5970 USDC |
| 2021-07-22 |
0.5869 USDC |
1,808,889.0096 XRP |
0.5720 USDC |
0.5600 USDC |
0.6319 USDC |
0.5922 USDC |
| 2021-07-21 |
0.5511 USDC |
1,891,732.6352 XRP |
0.5288 USDC |
0.4974 USDC |
0.5840 USDC |
0.5676 USDC |
| 2021-07-20 |
0.5347 USDC |
2,768,667.3567 XRP |
0.5568 USDC |
0.5077 USDC |
0.5684 USDC |
0.5288 USDC |
| 2021-07-19 |
0.5697 USDC |
1,467,987.0362 XRP |
0.5862 USDC |
0.5540 USDC |
0.5889 USDC |
0.5585 USDC |
| 2021-07-18 |
0.5898 USDC |
1,007,640.9915 XRP |
0.5850 USDC |
0.5729 USDC |
0.6080 USDC |
0.5852 USDC |
| 2021-07-17 |
0.5822 USDC |
1,283,815.9605 XRP |
0.5903 USDC |
0.5611 USDC |
0.5989 USDC |
0.5865 USDC |
| 2021-07-16 |
0.6015 USDC |
1,523,780.6936 XRP |
0.5979 USDC |
0.5870 USDC |
0.6310 USDC |
0.5914 USDC |
| 2021-07-15 |
0.6055 USDC |
1,687,677.4705 XRP |
0.6195 USDC |
0.5883 USDC |
0.6340 USDC |
0.6016 USDC |
| 2021-07-14 |
0.6115 USDC |
2,099,809.1916 XRP |
0.6202 USDC |
0.5839 USDC |
0.6421 USDC |
0.6171 USDC |
| 2021-07-13 |
0.6213 USDC |
994,259.0710 XRP |
0.6300 USDC |
0.6053 USDC |
0.6424 USDC |
0.6186 USDC |
| 2021-07-12 |
0.6354 USDC |
1,142,499.0985 XRP |
0.6361 USDC |
0.6178 USDC |
0.6570 USDC |
0.6283 USDC |
| 2021-07-11 |
0.6304 USDC |
663,655.0463 XRP |
0.6253 USDC |
0.6160 USDC |
0.6446 USDC |
0.6388 USDC |
| 2021-07-10 |
0.6276 USDC |
1,185,292.7563 XRP |
0.6398 USDC |
0.6073 USDC |
0.6508 USDC |
0.6249 USDC |
| 2021-07-09 |
0.6180 USDC |
1,580,534.9385 XRP |
0.6214 USDC |
0.5919 USDC |
0.6451 USDC |
0.6410 USDC |
| 2021-07-08 |
0.6275 USDC |
1,604,808.3092 XRP |
0.6503 USDC |
0.6100 USDC |
0.6557 USDC |
0.6220 USDC |
| 2021-07-07 |
0.6648 USDC |
1,442,347.8360 XRP |
0.6649 USDC |
0.6513 USDC |
0.6740 USDC |
0.6513 USDC |
| 2021-07-06 |
0.6656 USDC |
741,844.9386 XRP |
0.6523 USDC |
0.6520 USDC |
0.6914 USDC |
0.6626 USDC |
| 2021-07-05 |
0.6704 USDC |
1,525,459.4661 XRP |
0.6947 USDC |
0.6451 USDC |
0.6968 USDC |
0.6592 USDC |
| 2021-07-04 |
0.6939 USDC |
2,099,934.5471 XRP |
0.6715 USDC |
0.6659 USDC |
0.7379 USDC |
0.6988 USDC |
| 2021-07-03 |
0.6694 USDC |
1,592,153.9365 XRP |
0.6570 USDC |
0.6434 USDC |
0.6999 USDC |
0.6662 USDC |
| 2021-07-02 |
0.6478 USDC |
871,631.2797 XRP |
0.6600 USDC |
0.6330 USDC |
0.6672 USDC |
0.6510 USDC |
| 2021-07-01 |
0.6724 USDC |
1,131,108.0642 XRP |
0.7049 USDC |
0.6450 USDC |
0.7049 USDC |
0.6617 USDC |
| 2021-06-30 |
0.6747 USDC |
2,282,666.5797 XRP |
0.7048 USDC |
0.6484 USDC |
0.7140 USDC |
0.6944 USDC |
| 2021-06-29 |
0.6876 USDC |
3,287,656.6011 XRP |
0.6445 USDC |
0.6429 USDC |
0.7417 USDC |
0.6939 USDC |
| 2021-06-28 |
0.6438 USDC |
1,754,757.3121 XRP |
0.6496 USDC |
0.6245 USDC |
0.6568 USDC |
0.6410 USDC |
| 2021-06-27 |
0.6165 USDC |
1,765,323.6269 XRP |
0.6168 USDC |
0.5935 USDC |
0.6522 USDC |
0.6489 USDC |
| 2021-06-26 |
0.6032 USDC |
4,801,396.2274 XRP |
0.6106 USDC |
0.5821 USDC |
0.6320 USDC |
0.6081 USDC |
| 2021-06-25 |
0.6451 USDC |
3,166,170.4999 XRP |
0.6732 USDC |
0.6020 USDC |
0.6886 USDC |
0.6166 USDC |
| 2021-06-24 |
0.6562 USDC |
3,156,915.2910 XRP |
0.6392 USDC |
0.6164 USDC |
0.6969 USDC |
0.6702 USDC |
| 2021-06-23 |
0.6190 USDC |
4,736,169.0060 XRP |
0.5466 USDC |
0.5208 USDC |
0.6655 USDC |
0.6355 USDC |
| 2021-06-22 |
0.5749 USDC |
5,652,692.2581 XRP |
0.6086 USDC |
0.5100 USDC |
0.6494 USDC |
0.5557 USDC |
| 2021-06-21 |
0.6795 USDC |
4,194,491.2952 XRP |
0.7778 USDC |
0.6010 USDC |
0.7796 USDC |
0.6043 USDC |
| 2021-06-20 |
0.7533 USDC |
3,218,040.5594 XRP |
0.7576 USDC |
0.6975 USDC |
0.7844 USDC |
0.7778 USDC |
| 2021-06-19 |
0.7857 USDC |
1,100,383.3311 XRP |
0.7940 USDC |
0.7675 USDC |
0.8129 USDC |
0.7715 USDC |
| 2021-06-18 |
0.8068 USDC |
1,177,180.8647 XRP |
0.8408 USDC |
0.7700 USDC |
0.8446 USDC |
0.7937 USDC |
| 2021-06-17 |
0.8514 USDC |
1,070,662.4131 XRP |
0.8309 USDC |
0.8238 USDC |
0.8610 USDC |
0.8369 USDC |
| 2021-06-16 |
0.8416 USDC |
809,676.1057 XRP |
0.8660 USDC |
0.8250 USDC |
0.8854 USDC |
0.8359 USDC |
| 2021-06-15 |
0.8781 USDC |
1,657,086.6210 XRP |
0.8918 USDC |
0.8550 USDC |
0.9039 USDC |
0.8676 USDC |
| 2021-06-14 |
0.8939 USDC |
1,041,604.2014 XRP |
0.8847 USDC |
0.8630 USDC |
0.9371 USDC |
0.8905 USDC |
| 2021-06-13 |
0.8447 USDC |
762,655.8787 XRP |
0.8306 USDC |
0.8187 USDC |
0.9000 USDC |
0.8814 USDC |
| 2021-06-12 |
0.8303 USDC |
703,573.7865 XRP |
0.8459 USDC |
0.8050 USDC |
0.8775 USDC |
0.8307 USDC |
| 2021-06-11 |
0.8627 USDC |
1,215,816.6544 XRP |
0.8692 USDC |
0.8342 USDC |
0.8800 USDC |
0.8533 USDC |
| 2021-06-10 |
0.8924 USDC |
1,443,538.7208 XRP |
0.9220 USDC |
0.8532 USDC |
0.9278 USDC |
0.8746 USDC |
| 2021-06-09 |
0.8860 USDC |
3,922,502.3271 XRP |
0.8744 USDC |
0.8314 USDC |
0.9562 USDC |
0.9034 USDC |
| 2021-06-08 |
0.8444 USDC |
2,690,526.7626 XRP |
0.8580 USDC |
0.7864 USDC |
0.9394 USDC |
0.8831 USDC |
| 2021-06-07 |
0.9181 USDC |
3,358,505.2896 XRP |
0.9481 USDC |
0.8400 USDC |
0.9755 USDC |
0.8602 USDC |