Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |