Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
1.6066 USDC |
1,037,739.6917 XRP |
1.5496 USDC |
1.5335 USDC |
1.7406 USDC |
1.5795 USDC |
| 2021-04-16 |
1.5840 USDC |
2,666,164.3457 XRP |
1.7669 USDC |
1.3500 USDC |
1.8100 USDC |
1.6058 USDC |
| 2021-04-15 |
1.7611 USDC |
839,778.6116 XRP |
1.8398 USDC |
1.6547 USDC |
1.8845 USDC |
1.7625 USDC |
| 2021-04-14 |
1.7588 USDC |
4,065,468.3436 XRP |
1.8000 USDC |
1.5242 USDC |
1.9656 USDC |
1.8096 USDC |
| 2021-04-13 |
1.7022 USDC |
2,408,191.0939 XRP |
1.4704 USDC |
1.4168 USDC |
1.8976 USDC |
1.7579 USDC |
| 2021-04-12 |
1.3681 USDC |
1,266,872.5862 XRP |
1.3507 USDC |
1.3188 USDC |
1.4744 USDC |
1.4737 USDC |
| 2021-04-11 |
1.3964 USDC |
1,932,416.5693 XRP |
1.3688 USDC |
1.3066 USDC |
1.4935 USDC |
1.3566 USDC |
| 2021-04-10 |
1.2481 USDC |
2,065,100.1196 XRP |
1.0227 USDC |
1.0073 USDC |
1.3982 USDC |
1.3589 USDC |
| 2021-04-09 |
1.0182 USDC |
1,042,704.2636 XRP |
1.0568 USDC |
0.9805 USDC |
1.0845 USDC |
1.0593 USDC |
| 2021-04-08 |
0.9928 USDC |
1,008,301.6626 XRP |
0.9183 USDC |
0.9026 USDC |
1.1000 USDC |
1.0519 USDC |
| 2021-04-07 |
0.9555 USDC |
1,992,781.9847 XRP |
1.0964 USDC |
0.8572 USDC |
1.1108 USDC |
0.9360 USDC |
| 2021-04-06 |
0.9527 USDC |
2,551,262.8773 XRP |
0.9162 USDC |
0.8092 USDC |
1.2000 USDC |
1.0162 USDC |
| 2021-04-05 |
0.7820 USDC |
2,794,698.5217 XRP |
0.6343 USDC |
0.6200 USDC |
0.9400 USDC |
0.8877 USDC |
| 2021-04-04 |
0.5961 USDC |
511,847.1477 XRP |
0.5780 USDC |
0.5670 USDC |
0.6173 USDC |
0.6086 USDC |
| 2021-04-03 |
0.6167 USDC |
1,173,202.2429 XRP |
0.6087 USDC |
0.5740 USDC |
0.6422 USDC |
0.5866 USDC |
| 2021-04-02 |
0.5830 USDC |
834,904.5891 XRP |
0.5715 USDC |
0.5656 USDC |
0.6093 USDC |
0.6020 USDC |
| 2021-04-01 |
0.5666 USDC |
695,024.4078 XRP |
0.5710 USDC |
0.5495 USDC |
0.5950 USDC |
0.5693 USDC |
| 2021-03-31 |
0.5522 USDC |
537,719.5949 XRP |
0.5629 USDC |
0.5302 USDC |
0.5747 USDC |
0.5614 USDC |
| 2021-03-30 |
0.5673 USDC |
623,071.0157 XRP |
0.5655 USDC |
0.5583 USDC |
0.5866 USDC |
0.5644 USDC |
| 2021-03-29 |
0.5589 USDC |
796,917.3962 XRP |
0.5455 USDC |
0.5433 USDC |
0.5704 USDC |
0.5643 USDC |
| 2021-03-28 |
0.5496 USDC |
362,071.8497 XRP |
0.5485 USDC |
0.5394 USDC |
0.5600 USDC |
0.5461 USDC |
| 2021-03-27 |
0.5535 USDC |
657,364.7203 XRP |
0.5667 USDC |
0.5349 USDC |
0.5747 USDC |
0.5510 USDC |
| 2021-03-26 |
0.5440 USDC |
817,366.0204 XRP |
0.5119 USDC |
0.5119 USDC |
0.5762 USDC |
0.5514 USDC |
| 2021-03-25 |
0.4886 USDC |
705,395.8756 XRP |
0.4804 USDC |
0.4567 USDC |
0.5130 USDC |
0.5061 USDC |
| 2021-03-24 |
0.5195 USDC |
861,062.0992 XRP |
0.5496 USDC |
0.4519 USDC |
0.5626 USDC |
0.4800 USDC |
| 2021-03-23 |
0.5684 USDC |
834,792.1339 XRP |
0.5452 USDC |
0.5387 USDC |
0.5959 USDC |
0.5426 USDC |
| 2021-03-22 |
0.5665 USDC |
1,655,231.6290 XRP |
0.5186 USDC |
0.5017 USDC |
0.6000 USDC |
0.5537 USDC |
| 2021-03-21 |
0.5130 USDC |
930,442.0553 XRP |
0.5264 USDC |
0.4955 USDC |
0.5464 USDC |
0.5124 USDC |
| 2021-03-20 |
0.5048 USDC |
920,394.3065 XRP |
0.4666 USDC |
0.4646 USDC |
0.5325 USDC |
0.5215 USDC |
| 2021-03-19 |
0.4693 USDC |
483,926.2070 XRP |
0.4684 USDC |
0.4582 USDC |
0.4840 USDC |
0.4700 USDC |
| 2021-03-18 |
0.4767 USDC |
509,018.8376 XRP |
0.4709 USDC |
0.4654 USDC |
0.4977 USDC |
0.4702 USDC |
| 2021-03-17 |
0.4675 USDC |
792,566.0709 XRP |
0.4601 USDC |
0.4545 USDC |
0.5073 USDC |
0.4677 USDC |
| 2021-03-16 |
0.4722 USDC |
827,254.3001 XRP |
0.4366 USDC |
0.4279 USDC |
0.5199 USDC |
0.4551 USDC |
| 2021-03-15 |
0.4359 USDC |
986,410.3908 XRP |
0.4390 USDC |
0.4235 USDC |
0.4759 USDC |
0.4412 USDC |
| 2021-03-14 |
0.4515 USDC |
249,782.6874 XRP |
0.4584 USDC |
0.4409 USDC |
0.4611 USDC |
0.4465 USDC |
| 2021-03-13 |
0.4503 USDC |
718,021.5619 XRP |
0.4385 USDC |
0.4323 USDC |
0.4659 USDC |
0.4605 USDC |
| 2021-03-12 |
0.4521 USDC |
454,125.9208 XRP |
0.4536 USDC |
0.4238 USDC |
0.4950 USDC |
0.4449 USDC |
| 2021-03-11 |
0.4544 USDC |
542,684.2855 XRP |
0.4635 USDC |
0.4412 USDC |
0.4934 USDC |
0.4552 USDC |
| 2021-03-10 |
0.4654 USDC |
1,248,958.5697 XRP |
0.4855 USDC |
0.4571 USDC |
0.4881 USDC |
0.4636 USDC |
| 2021-03-09 |
0.4785 USDC |
900,261.0099 XRP |
0.4749 USDC |
0.4620 USDC |
0.4876 USDC |
0.4816 USDC |
| 2021-03-08 |
0.4762 USDC |
991,714.4864 XRP |
0.4666 USDC |
0.4561 USDC |
0.5303 USDC |
0.4738 USDC |
| 2021-03-07 |
0.4628 USDC |
618,029.7667 XRP |
0.4646 USDC |
0.4579 USDC |
0.4852 USDC |
0.4639 USDC |
| 2021-03-06 |
0.4598 USDC |
509,241.2542 XRP |
0.4554 USDC |
0.4479 USDC |
0.4707 USDC |
0.4603 USDC |
| 2021-03-05 |
0.4559 USDC |
1,574,815.7995 XRP |
0.4825 USDC |
0.4114 USDC |
0.4860 USDC |
0.4620 USDC |
| 2021-03-04 |
0.4625 USDC |
753,372.9665 XRP |
0.4486 USDC |
0.4359 USDC |
0.5359 USDC |
0.4695 USDC |
| 2021-03-03 |
0.4464 USDC |
307,826.1563 XRP |
0.4340 USDC |
0.4310 USDC |
0.4676 USDC |
0.4492 USDC |
| 2021-03-02 |
0.4384 USDC |
627,713.9602 XRP |
0.4479 USDC |
0.4207 USDC |
0.4617 USDC |
0.4285 USDC |
| 2021-03-01 |
0.4324 USDC |
416,657.4548 XRP |
0.4171 USDC |
0.4132 USDC |
0.4539 USDC |
0.4392 USDC |
| 2021-02-28 |
0.4098 USDC |
1,664,771.4212 XRP |
0.4383 USDC |
0.3937 USDC |
0.4388 USDC |
0.4105 USDC |
| 2021-02-27 |
0.4424 USDC |
390,092.8196 XRP |
0.4288 USDC |
0.4271 USDC |
0.4591 USDC |
0.4458 USDC |