Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.6188 USDC |
1,773,604.8787 XRP |
0.6018 USDC |
0.5954 USDC |
0.6374 USDC |
0.6229 USDC |
| 2024-07-29 |
0.6043 USDC |
490,667.5200 XRP |
0.6011 USDC |
0.5914 USDC |
0.6121 USDC |
0.6065 USDC |
| 2024-07-28 |
0.6039 USDC |
652,461.3637 XRP |
0.5956 USDC |
0.5917 USDC |
0.6146 USDC |
0.6008 USDC |
| 2024-07-27 |
0.5955 USDC |
984,745.1396 XRP |
0.6024 USDC |
0.5821 USDC |
0.6092 USDC |
0.5997 USDC |
| 2024-07-26 |
0.5969 USDC |
942,071.5190 XRP |
0.5990 USDC |
0.5863 USDC |
0.6090 USDC |
0.6048 USDC |
| 2024-07-25 |
0.6086 USDC |
1,627,413.3882 XRP |
0.6198 USDC |
0.5946 USDC |
0.6258 USDC |
0.5995 USDC |
| 2024-07-24 |
0.6224 USDC |
1,988,198.1370 XRP |
0.5989 USDC |
0.5920 USDC |
0.6332 USDC |
0.6146 USDC |
| 2024-07-23 |
0.5985 USDC |
980,576.6460 XRP |
0.6077 USDC |
0.5796 USDC |
0.6169 USDC |
0.5963 USDC |
| 2024-07-22 |
0.6070 USDC |
1,733,512.2010 XRP |
0.5985 USDC |
0.5856 USDC |
0.6230 USDC |
0.6215 USDC |
| 2024-07-21 |
0.5876 USDC |
608,531.9972 XRP |
0.5930 USDC |
0.5729 USDC |
0.6079 USDC |
0.5914 USDC |
| 2024-07-20 |
0.5931 USDC |
1,148,368.2692 XRP |
0.5731 USDC |
0.5712 USDC |
0.6053 USDC |
0.5944 USDC |
| 2024-07-19 |
0.5640 USDC |
1,904,485.0897 XRP |
0.5696 USDC |
0.5404 USDC |
0.5867 USDC |
0.5712 USDC |
| 2024-07-18 |
0.5848 USDC |
2,867,743.1047 XRP |
0.6272 USDC |
0.5575 USDC |
0.6365 USDC |
0.5669 USDC |
| 2024-07-17 |
0.6117 USDC |
2,469,833.5245 XRP |
0.5802 USDC |
0.5798 USDC |
0.6345 USDC |
0.6295 USDC |
| 2024-07-16 |
0.5670 USDC |
2,021,694.7113 XRP |
0.5383 USDC |
0.5330 USDC |
0.5942 USDC |
0.5781 USDC |
| 2024-07-15 |
0.5306 USDC |
699,425.7645 XRP |
0.5212 USDC |
0.5212 USDC |
0.5404 USDC |
0.5338 USDC |
| 2024-07-14 |
0.5271 USDC |
1,074,252.6832 XRP |
0.5252 USDC |
0.5140 USDC |
0.5400 USDC |
0.5320 USDC |
| 2024-07-13 |
0.5187 USDC |
1,158,939.0883 XRP |
0.4757 USDC |
0.4740 USDC |
0.5495 USDC |
0.5495 USDC |
| 2024-07-12 |
0.4638 USDC |
1,726,384.1914 XRP |
0.4494 USDC |
0.4446 USDC |
0.4778 USDC |
0.4769 USDC |
| 2024-07-11 |
0.4464 USDC |
637,603.9677 XRP |
0.4384 USDC |
0.4364 USDC |
0.4543 USDC |
0.4469 USDC |
| 2024-07-10 |
0.4356 USDC |
481,562.5807 XRP |
0.4348 USDC |
0.4307 USDC |
0.4424 USDC |
0.4374 USDC |
| 2024-07-09 |
0.4335 USDC |
782,416.5702 XRP |
0.4309 USDC |
0.4271 USDC |
0.4378 USDC |
0.4357 USDC |
| 2024-07-08 |
0.4257 USDC |
1,905,367.5669 XRP |
0.4202 USDC |
0.4032 USDC |
0.4437 USDC |
0.4313 USDC |
| 2024-07-07 |
0.4345 USDC |
807,380.4176 XRP |
0.4482 USDC |
0.4211 USDC |
0.4487 USDC |
0.4238 USDC |
| 2024-07-06 |
0.4345 USDC |
439,477.7372 XRP |
0.4248 USDC |
0.4238 USDC |
0.4495 USDC |
0.4477 USDC |
| 2024-07-05 |
0.4088 USDC |
2,360,871.7314 XRP |
0.4326 USDC |
0.3819 USDC |
0.4326 USDC |
0.4259 USDC |
| 2024-07-04 |
0.4485 USDC |
1,763,134.9136 XRP |
0.4671 USDC |
0.4368 USDC |
0.4691 USDC |
0.4429 USDC |
| 2024-07-03 |
0.4758 USDC |
739,878.7581 XRP |
0.4845 USDC |
0.4607 USDC |
0.4858 USDC |
0.4626 USDC |
| 2024-07-02 |
0.4825 USDC |
677,531.4062 XRP |
0.4763 USDC |
0.4757 USDC |
0.4881 USDC |
0.4822 USDC |
| 2024-07-01 |
0.4794 USDC |
449,437.4362 XRP |
0.4748 USDC |
0.4748 USDC |
0.4844 USDC |
0.4768 USDC |
| 2024-06-30 |
0.4727 USDC |
483,347.1595 XRP |
0.4717 USDC |
0.4694 USDC |
0.4747 USDC |
0.4734 USDC |
| 2024-06-29 |
0.4737 USDC |
183,678.2226 XRP |
0.4708 USDC |
0.4708 USDC |
0.4760 USDC |
0.4743 USDC |
| 2024-06-28 |
0.4769 USDC |
973,699.3067 XRP |
0.4747 USDC |
0.4698 USDC |
0.4804 USDC |
0.4729 USDC |
| 2024-06-27 |
0.4700 USDC |
431,335.5010 XRP |
0.4693 USDC |
0.4655 USDC |
0.4765 USDC |
0.4728 USDC |
| 2024-06-26 |
0.4723 USDC |
670,123.3574 XRP |
0.4757 USDC |
0.4651 USDC |
0.4778 USDC |
0.4709 USDC |
| 2024-06-25 |
0.4762 USDC |
740,151.2223 XRP |
0.4739 USDC |
0.4727 USDC |
0.4795 USDC |
0.4766 USDC |
| 2024-06-24 |
0.4734 USDC |
1,078,913.7716 XRP |
0.4795 USDC |
0.4619 USDC |
0.4820 USDC |
0.4738 USDC |
| 2024-06-23 |
0.4860 USDC |
379,988.6929 XRP |
0.4877 USDC |
0.4740 USDC |
0.4894 USDC |
0.4797 USDC |
| 2024-06-22 |
0.4868 USDC |
125,215.5161 XRP |
0.4887 USDC |
0.4840 USDC |
0.4894 USDC |
0.4869 USDC |
| 2024-06-21 |
0.4884 USDC |
517,594.4901 XRP |
0.4885 USDC |
0.4794 USDC |
0.4953 USDC |
0.4854 USDC |
| 2024-06-20 |
0.4951 USDC |
505,649.1651 XRP |
0.4925 USDC |
0.4882 USDC |
0.5017 USDC |
0.4888 USDC |
| 2024-06-19 |
0.4926 USDC |
387,308.6742 XRP |
0.4897 USDC |
0.4870 USDC |
0.4992 USDC |
0.4933 USDC |
| 2024-06-18 |
0.4896 USDC |
1,259,288.2844 XRP |
0.5047 USDC |
0.4692 USDC |
0.5095 USDC |
0.4865 USDC |
| 2024-06-17 |
0.5048 USDC |
1,770,242.1007 XRP |
0.4891 USDC |
0.4839 USDC |
0.5204 USDC |
0.5046 USDC |
| 2024-06-16 |
0.4924 USDC |
326,380.8443 XRP |
0.4900 USDC |
0.4875 USDC |
0.4990 USDC |
0.4895 USDC |
| 2024-06-15 |
0.4804 USDC |
127,267.9983 XRP |
0.4739 USDC |
0.4739 USDC |
0.4879 USDC |
0.4868 USDC |
| 2024-06-14 |
0.4732 USDC |
1,044,877.3579 XRP |
0.4775 USDC |
0.4596 USDC |
0.4815 USDC |
0.4741 USDC |
| 2024-06-13 |
0.4850 USDC |
470,301.2574 XRP |
0.4903 USDC |
0.4755 USDC |
0.4909 USDC |
0.4763 USDC |
| 2024-06-12 |
0.4881 USDC |
672,449.3210 XRP |
0.4807 USDC |
0.4741 USDC |
0.4978 USDC |
0.4906 USDC |
| 2024-06-11 |
0.4814 USDC |
1,151,885.0472 XRP |
0.4967 USDC |
0.4691 USDC |
0.4967 USDC |
0.4804 USDC |