Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.5717 USDC |
910,396.0198 XRP |
0.5840 USDC |
0.5625 USDC |
0.5840 USDC |
0.5756 USDC |
| 2024-09-17 |
0.5880 USDC |
680,555.0856 XRP |
0.5856 USDC |
0.5790 USDC |
0.5933 USDC |
0.5891 USDC |
| 2024-09-16 |
0.5725 USDC |
850,243.0869 XRP |
0.5705 USDC |
0.5594 USDC |
0.5913 USDC |
0.5854 USDC |
| 2024-09-15 |
0.5866 USDC |
310,311.7219 XRP |
0.5956 USDC |
0.5748 USDC |
0.5956 USDC |
0.5763 USDC |
| 2024-09-14 |
0.5852 USDC |
1,443,058.7040 XRP |
0.5727 USDC |
0.5707 USDC |
0.5942 USDC |
0.5907 USDC |
| 2024-09-13 |
0.5662 USDC |
689,906.7091 XRP |
0.5623 USDC |
0.5557 USDC |
0.5733 USDC |
0.5675 USDC |
| 2024-09-12 |
0.5615 USDC |
2,419,651.4706 XRP |
0.5347 USDC |
0.5338 USDC |
0.5883 USDC |
0.5611 USDC |
| 2024-09-11 |
0.5317 USDC |
422,989.1068 XRP |
0.5405 USDC |
0.5230 USDC |
0.5405 USDC |
0.5353 USDC |
| 2024-09-10 |
0.5387 USDC |
295,589.0002 XRP |
0.5390 USDC |
0.5340 USDC |
0.5427 USDC |
0.5410 USDC |
| 2024-09-09 |
0.5330 USDC |
189,771.8839 XRP |
0.5290 USDC |
0.5266 USDC |
0.5393 USDC |
0.5379 USDC |
| 2024-09-08 |
0.5267 USDC |
88,620.6723 XRP |
0.5253 USDC |
0.5210 USDC |
0.5314 USDC |
0.5272 USDC |
| 2024-09-07 |
0.5263 USDC |
169,674.4132 XRP |
0.5217 USDC |
0.5197 USDC |
0.5329 USDC |
0.5283 USDC |
| 2024-09-06 |
0.5254 USDC |
2,275,972.2466 XRP |
0.5442 USDC |
0.4770 USDC |
0.5470 USDC |
0.5236 USDC |
| 2024-09-05 |
0.5501 USDC |
168,520.3287 XRP |
0.5575 USDC |
0.5400 USDC |
0.5581 USDC |
0.5472 USDC |
| 2024-09-04 |
0.5555 USDC |
592,152.4992 XRP |
0.5569 USDC |
0.5326 USDC |
0.5647 USDC |
0.5578 USDC |
| 2024-09-03 |
0.5641 USDC |
219,049.1671 XRP |
0.5665 USDC |
0.5574 USDC |
0.5722 USDC |
0.5636 USDC |
| 2024-09-02 |
0.5568 USDC |
492,343.9925 XRP |
0.5467 USDC |
0.5445 USDC |
0.5686 USDC |
0.5674 USDC |
| 2024-09-01 |
0.5582 USDC |
111,444.8787 XRP |
0.5661 USDC |
0.5517 USDC |
0.5664 USDC |
0.5549 USDC |
| 2024-08-31 |
0.5669 USDC |
45,552.4397 XRP |
0.5669 USDC |
0.5626 USDC |
0.5720 USDC |
0.5673 USDC |
| 2024-08-30 |
0.5583 USDC |
557,467.8722 XRP |
0.5619 USDC |
0.5464 USDC |
0.5679 USDC |
0.5616 USDC |
| 2024-08-29 |
0.5713 USDC |
342,068.1984 XRP |
0.5702 USDC |
0.5585 USDC |
0.5772 USDC |
0.5625 USDC |
| 2024-08-28 |
0.5713 USDC |
508,938.5671 XRP |
0.5668 USDC |
0.5560 USDC |
0.5840 USDC |
0.5700 USDC |
| 2024-08-27 |
0.5915 USDC |
371,424.5285 XRP |
0.5874 USDC |
0.5840 USDC |
0.6004 USDC |
0.5942 USDC |
| 2024-08-26 |
0.5904 USDC |
813,595.7871 XRP |
0.6003 USDC |
0.5787 USDC |
0.6019 USDC |
0.5802 USDC |
| 2024-08-25 |
0.6061 USDC |
314,963.5510 XRP |
0.6126 USDC |
0.5960 USDC |
0.6141 USDC |
0.6015 USDC |
| 2024-08-24 |
0.6184 USDC |
871,743.5322 XRP |
0.6112 USDC |
0.6052 USDC |
0.6310 USDC |
0.6124 USDC |
| 2024-08-23 |
0.6027 USDC |
655,851.7822 XRP |
0.5978 USDC |
0.5910 USDC |
0.6158 USDC |
0.6155 USDC |
| 2024-08-22 |
0.5988 USDC |
842,299.4353 XRP |
0.6002 USDC |
0.5930 USDC |
0.6043 USDC |
0.5970 USDC |
| 2024-08-21 |
0.5954 USDC |
690,478.2705 XRP |
0.5939 USDC |
0.5858 USDC |
0.6055 USDC |
0.5992 USDC |
| 2024-08-20 |
0.6024 USDC |
1,342,586.7677 XRP |
0.6005 USDC |
0.5877 USDC |
0.6155 USDC |
0.5969 USDC |
| 2024-08-19 |
0.5902 USDC |
2,403,363.5645 XRP |
0.5628 USDC |
0.5618 USDC |
0.6091 USDC |
0.5964 USDC |
| 2024-08-18 |
0.5694 USDC |
705,863.5792 XRP |
0.5661 USDC |
0.5646 USDC |
0.5842 USDC |
0.5720 USDC |
| 2024-08-17 |
0.5659 USDC |
270,904.9208 XRP |
0.5630 USDC |
0.5618 USDC |
0.5708 USDC |
0.5684 USDC |
| 2024-08-16 |
0.5648 USDC |
1,516,594.6499 XRP |
0.5605 USDC |
0.5537 USDC |
0.5714 USDC |
0.5630 USDC |
| 2024-08-15 |
0.5668 USDC |
730,910.3123 XRP |
0.5693 USDC |
0.5537 USDC |
0.5738 USDC |
0.5606 USDC |
| 2024-08-14 |
0.5741 USDC |
1,732,630.2293 XRP |
0.5774 USDC |
0.5644 USDC |
0.5827 USDC |
0.5685 USDC |
| 2024-08-13 |
0.5725 USDC |
666,409.3508 XRP |
0.5681 USDC |
0.5630 USDC |
0.5834 USDC |
0.5793 USDC |
| 2024-08-12 |
0.5629 USDC |
1,748,015.5214 XRP |
0.5540 USDC |
0.5505 USDC |
0.5793 USDC |
0.5699 USDC |
| 2024-08-11 |
0.5815 USDC |
921,798.4803 XRP |
0.5845 USDC |
0.5529 USDC |
0.5937 USDC |
0.5546 USDC |
| 2024-08-10 |
0.5912 USDC |
1,080,124.2007 XRP |
0.5789 USDC |
0.5789 USDC |
0.6020 USDC |
0.5859 USDC |
| 2024-08-09 |
0.5897 USDC |
1,291,767.5247 XRP |
0.6170 USDC |
0.5681 USDC |
0.6244 USDC |
0.5782 USDC |
| 2024-08-08 |
0.6103 USDC |
2,280,081.7103 XRP |
0.6010 USDC |
0.5787 USDC |
0.6422 USDC |
0.6394 USDC |
| 2024-08-07 |
0.5728 USDC |
6,111,167.0940 XRP |
0.5069 USDC |
0.4926 USDC |
0.6724 USDC |
0.6362 USDC |
| 2024-08-06 |
0.5118 USDC |
1,917,108.1614 XRP |
0.4883 USDC |
0.4880 USDC |
0.5190 USDC |
0.5062 USDC |
| 2024-08-05 |
0.4696 USDC |
5,326,541.8166 XRP |
0.5249 USDC |
0.4321 USDC |
0.5253 USDC |
0.4835 USDC |
| 2024-08-04 |
0.5280 USDC |
1,320,475.6511 XRP |
0.5545 USDC |
0.5133 USDC |
0.5586 USDC |
0.5327 USDC |
| 2024-08-03 |
0.5581 USDC |
904,431.2905 XRP |
0.5612 USDC |
0.5403 USDC |
0.5770 USDC |
0.5568 USDC |
| 2024-08-02 |
0.5688 USDC |
1,140,243.3024 XRP |
0.5952 USDC |
0.5461 USDC |
0.5963 USDC |
0.5677 USDC |
| 2024-08-01 |
0.6026 USDC |
1,424,939.7259 XRP |
0.6256 USDC |
0.5675 USDC |
0.6300 USDC |
0.5866 USDC |
| 2024-07-31 |
0.6428 USDC |
1,845,409.7544 XRP |
0.6275 USDC |
0.6217 USDC |
0.6583 USDC |
0.6292 USDC |