Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.4318 USDC |
854,770.1716 XRP |
0.4349 USDC |
0.4117 USDC |
0.4508 USDC |
0.4282 USDC |
| 2021-02-25 |
0.4610 USDC |
552,575.6997 XRP |
0.4691 USDC |
0.4258 USDC |
0.4836 USDC |
0.4352 USDC |
| 2021-02-24 |
0.4741 USDC |
980,569.0324 XRP |
0.4755 USDC |
0.4257 USDC |
0.4989 USDC |
0.4698 USDC |
| 2021-02-23 |
0.4718 USDC |
3,212,793.5483 XRP |
0.5667 USDC |
0.3678 USDC |
0.5707 USDC |
0.4755 USDC |
| 2021-02-22 |
0.5815 USDC |
2,824,081.9923 XRP |
0.5455 USDC |
0.5160 USDC |
0.6500 USDC |
0.5666 USDC |
| 2021-02-21 |
0.5320 USDC |
915,353.3314 XRP |
0.5122 USDC |
0.5044 USDC |
0.5575 USDC |
0.5447 USDC |
| 2021-02-20 |
0.5277 USDC |
981,400.9619 XRP |
0.5660 USDC |
0.4618 USDC |
0.5825 USDC |
0.5135 USDC |
| 2021-02-19 |
0.5472 USDC |
488,479.7714 XRP |
0.5326 USDC |
0.5152 USDC |
0.5829 USDC |
0.5645 USDC |
| 2021-02-18 |
0.5393 USDC |
634,269.4603 XRP |
0.5347 USDC |
0.5202 USDC |
0.5595 USDC |
0.5322 USDC |
| 2021-02-17 |
0.5277 USDC |
1,531,706.9448 XRP |
0.5197 USDC |
0.4908 USDC |
0.5556 USDC |
0.5344 USDC |
| 2021-02-16 |
0.5302 USDC |
927,896.7832 XRP |
0.5478 USDC |
0.4827 USDC |
0.5800 USDC |
0.5201 USDC |
| 2021-02-15 |
0.5571 USDC |
947,232.4344 XRP |
0.5944 USDC |
0.5110 USDC |
0.6037 USDC |
0.5508 USDC |
| 2021-02-14 |
0.5986 USDC |
529,306.1522 XRP |
0.6352 USDC |
0.5562 USDC |
0.6402 USDC |
0.5937 USDC |
| 2021-02-13 |
0.6111 USDC |
1,334,020.8284 XRP |
0.6134 USDC |
0.5440 USDC |
0.6600 USDC |
0.6350 USDC |
| 2021-02-12 |
0.5676 USDC |
1,351,446.7129 XRP |
0.5280 USDC |
0.5199 USDC |
0.6196 USDC |
0.6127 USDC |
| 2021-02-11 |
0.5185 USDC |
718,040.6315 XRP |
0.5068 USDC |
0.4724 USDC |
0.5357 USDC |
0.5295 USDC |
| 2021-02-10 |
0.5003 USDC |
1,585,333.4763 XRP |
0.4774 USDC |
0.4512 USDC |
0.5418 USDC |
0.5045 USDC |
| 2021-02-09 |
0.4697 USDC |
767,078.7563 XRP |
0.4524 USDC |
0.4501 USDC |
0.5000 USDC |
0.4765 USDC |
| 2021-02-08 |
0.4405 USDC |
881,699.7199 XRP |
0.4193 USDC |
0.4132 USDC |
0.4827 USDC |
0.4514 USDC |
| 2021-02-07 |
0.4250 USDC |
1,013,447.9539 XRP |
0.4437 USDC |
0.3900 USDC |
0.4513 USDC |
0.4196 USDC |
| 2021-02-06 |
0.4455 USDC |
943,110.5660 XRP |
0.4550 USDC |
0.4269 USDC |
0.4947 USDC |
0.4440 USDC |
| 2021-02-05 |
0.4476 USDC |
1,227,112.7296 XRP |
0.4449 USDC |
0.4140 USDC |
0.4894 USDC |
0.4517 USDC |
| 2021-02-04 |
0.4215 USDC |
1,080,537.5238 XRP |
0.3974 USDC |
0.3780 USDC |
0.4817 USDC |
0.4473 USDC |
| 2021-02-03 |
0.3944 USDC |
1,703,714.1716 XRP |
0.3753 USDC |
0.3650 USDC |
0.4197 USDC |
0.3972 USDC |
| 2021-02-02 |
0.3766 USDC |
1,543,227.2235 XRP |
0.3751 USDC |
0.3400 USDC |
0.4160 USDC |
0.3736 USDC |
| 2021-02-01 |
0.4936 USDC |
6,224,145.5441 XRP |
0.4872 USDC |
0.3178 USDC |
0.7528 USDC |
0.3751 USDC |
| 2021-01-31 |
0.4516 USDC |
1,361,862.5977 XRP |
0.4447 USDC |
0.3574 USDC |
0.5079 USDC |
0.4931 USDC |
| 2021-01-30 |
0.3958 USDC |
1,879,940.1541 XRP |
0.2856 USDC |
0.2801 USDC |
0.5224 USDC |
0.4429 USDC |
| 2021-01-29 |
0.2814 USDC |
1,336,472.0155 XRP |
0.2713 USDC |
0.2514 USDC |
0.3190 USDC |
0.2839 USDC |
| 2021-01-28 |
0.2597 USDC |
83,020.2345 XRP |
0.2514 USDC |
0.2469 USDC |
0.2685 USDC |
0.2653 USDC |
| 2021-01-27 |
0.2596 USDC |
138,033.9702 XRP |
0.2683 USDC |
0.2443 USDC |
0.2914 USDC |
0.2502 USDC |
| 2021-01-26 |
0.2642 USDC |
67,624.5074 XRP |
0.2600 USDC |
0.2585 USDC |
0.2709 USDC |
0.2678 USDC |
| 2018-12-19 |
0.3636 USDC |
616.3235 XRP |
0.3560 USDC |
0.3560 USDC |
0.3659 USDC |
0.3631 USDC |
| 2018-12-18 |
0.3300 USDC |
301.0037 XRP |
0.3300 USDC |
0.3300 USDC |
0.3300 USDC |
0.3300 USDC |
| 2018-12-17 |
0.2840 USDC |
1,861.2900 XRP |
0.2821 USDC |
0.2821 USDC |
0.3328 USDC |
0.3293 USDC |
| 2018-12-16 |
0.0000 USDC |
0.0000 XRP |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
| 2018-12-15 |
0.0000 USDC |
0.0000 XRP |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
| 2018-12-14 |
0.2881 USDC |
732.7901 XRP |
0.3000 USDC |
0.2783 USDC |
0.3000 USDC |
0.2783 USDC |
| 2018-12-13 |
0.3146 USDC |
1,513.1916 XRP |
0.3000 USDC |
0.3000 USDC |
0.3298 USDC |
0.3004 USDC |
| 2018-12-12 |
0.3105 USDC |
1,733.4765 XRP |
0.3046 USDC |
0.3046 USDC |
0.3181 USDC |
0.3100 USDC |
| 2018-12-11 |
0.2905 USDC |
16.9413 XRP |
0.2905 USDC |
0.2905 USDC |
0.2905 USDC |
0.2905 USDC |
| 2018-12-10 |
0.3201 USDC |
935.0320 XRP |
0.3263 USDC |
0.2968 USDC |
0.3263 USDC |
0.2968 USDC |
| 2018-12-09 |
0.3249 USDC |
79.1686 XRP |
0.3283 USDC |
0.2995 USDC |
0.3283 USDC |
0.3263 USDC |
| 2018-12-08 |
0.2615 USDC |
20.5716 XRP |
0.2615 USDC |
0.2615 USDC |
0.2615 USDC |
0.2615 USDC |
| 2018-12-07 |
0.3020 USDC |
268.1426 XRP |
0.3020 USDC |
0.2614 USDC |
0.3020 USDC |
0.3020 USDC |
| 2018-12-06 |
0.3170 USDC |
210.8387 XRP |
0.2612 USDC |
0.2612 USDC |
0.3334 USDC |
0.3170 USDC |
| 2018-12-05 |
0.4701 USDC |
239.0904 XRP |
0.3442 USDC |
0.2600 USDC |
0.7400 USDC |
0.2610 USDC |
| 2018-12-04 |
0.3492 USDC |
3.9116 XRP |
0.3492 USDC |
0.3492 USDC |
0.3492 USDC |
0.3492 USDC |
| 2018-12-03 |
0.5692 USDC |
127.1422 XRP |
0.8000 USDC |
0.0077 USDC |
0.8800 USDC |
0.7500 USDC |