Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
0.4984 USDC |
266,487.8004 XRP |
0.4982 USDC |
0.4933 USDC |
0.5055 USDC |
0.4964 USDC |
| 2024-06-09 |
0.4946 USDC |
118,622.0137 XRP |
0.4937 USDC |
0.4910 USDC |
0.4984 USDC |
0.4984 USDC |
| 2024-06-08 |
0.4949 USDC |
133,105.7396 XRP |
0.4976 USDC |
0.4900 USDC |
0.5004 USDC |
0.4939 USDC |
| 2024-06-07 |
0.4839 USDC |
1,668,047.4289 XRP |
0.5210 USDC |
0.4508 USDC |
0.5275 USDC |
0.4883 USDC |
| 2024-06-06 |
0.5246 USDC |
170,432.0692 XRP |
0.5259 USDC |
0.5224 USDC |
0.5278 USDC |
0.5239 USDC |
| 2024-06-05 |
0.5271 USDC |
267,276.8263 XRP |
0.5256 USDC |
0.5244 USDC |
0.5322 USDC |
0.5265 USDC |
| 2024-06-04 |
0.5244 USDC |
521,328.8219 XRP |
0.5197 USDC |
0.5183 USDC |
0.5301 USDC |
0.5263 USDC |
| 2024-06-03 |
0.5199 USDC |
396,554.9594 XRP |
0.5150 USDC |
0.5116 USDC |
0.5228 USDC |
0.5215 USDC |
| 2024-06-02 |
0.5139 USDC |
135,721.9871 XRP |
0.5184 USDC |
0.5082 USDC |
0.5200 USDC |
0.5139 USDC |
| 2024-06-01 |
0.5197 USDC |
52,688.4732 XRP |
0.5175 USDC |
0.5175 USDC |
0.5209 USDC |
0.5187 USDC |
| 2024-05-31 |
0.5193 USDC |
471,662.3768 XRP |
0.5183 USDC |
0.5118 USDC |
0.5251 USDC |
0.5170 USDC |
| 2024-05-30 |
0.5213 USDC |
199,924.0633 XRP |
0.5240 USDC |
0.5126 USDC |
0.5275 USDC |
0.5188 USDC |
| 2024-05-29 |
0.5272 USDC |
254,704.7579 XRP |
0.5278 USDC |
0.5207 USDC |
0.5323 USDC |
0.5232 USDC |
| 2024-05-28 |
0.5276 USDC |
278,980.7427 XRP |
0.5335 USDC |
0.5210 USDC |
0.5340 USDC |
0.5277 USDC |
| 2024-05-27 |
0.5327 USDC |
291,104.6771 XRP |
0.5280 USDC |
0.5235 USDC |
0.5402 USDC |
0.5339 USDC |
| 2024-05-26 |
0.5344 USDC |
77,221.4144 XRP |
0.5413 USDC |
0.5257 USDC |
0.5417 USDC |
0.5293 USDC |
| 2024-05-25 |
0.5365 USDC |
99,486.9137 XRP |
0.5348 USDC |
0.5333 USDC |
0.5426 USDC |
0.5396 USDC |
| 2024-05-24 |
0.5291 USDC |
629,878.1881 XRP |
0.5270 USDC |
0.5168 USDC |
0.5368 USDC |
0.5336 USDC |
| 2024-05-23 |
0.5212 USDC |
999,390.8171 XRP |
0.5271 USDC |
0.5013 USDC |
0.5480 USDC |
0.5252 USDC |
| 2024-05-22 |
0.5332 USDC |
292,500.6712 XRP |
0.5360 USDC |
0.5265 USDC |
0.5378 USDC |
0.5277 USDC |
| 2024-05-21 |
0.5433 USDC |
625,948.6574 XRP |
0.5379 USDC |
0.5333 USDC |
0.5568 USDC |
0.5406 USDC |
| 2024-05-20 |
0.5201 USDC |
546,738.2574 XRP |
0.5088 USDC |
0.5065 USDC |
0.5355 USDC |
0.5322 USDC |
| 2024-05-19 |
0.5149 USDC |
220,457.5938 XRP |
0.5216 USDC |
0.5065 USDC |
0.5236 USDC |
0.5099 USDC |
| 2024-05-18 |
0.5219 USDC |
210,611.5650 XRP |
0.5235 USDC |
0.5188 USDC |
0.5253 USDC |
0.5207 USDC |
| 2024-05-17 |
0.5216 USDC |
451,189.0602 XRP |
0.5157 USDC |
0.5144 USDC |
0.5291 USDC |
0.5230 USDC |
| 2024-05-16 |
0.5176 USDC |
483,468.7869 XRP |
0.5194 USDC |
0.5123 USDC |
0.5219 USDC |
0.5171 USDC |
| 2024-05-15 |
0.5046 USDC |
389,771.8624 XRP |
0.4988 USDC |
0.4965 USDC |
0.5197 USDC |
0.5182 USDC |
| 2024-05-14 |
0.5044 USDC |
359,811.3187 XRP |
0.5046 USDC |
0.4976 USDC |
0.5128 USDC |
0.4999 USDC |
| 2024-05-13 |
0.4957 USDC |
1,060,437.0545 XRP |
0.5003 USDC |
0.4865 USDC |
0.5116 USDC |
0.5047 USDC |
| 2024-05-12 |
0.5031 USDC |
318,927.0779 XRP |
0.5057 USDC |
0.4956 USDC |
0.5084 USDC |
0.5003 USDC |
| 2024-05-11 |
0.5061 USDC |
436,998.8010 XRP |
0.5030 USDC |
0.5004 USDC |
0.5074 USDC |
0.5064 USDC |
| 2024-05-10 |
0.5087 USDC |
271,843.6025 XRP |
0.5201 USDC |
0.4972 USDC |
0.5202 USDC |
0.5011 USDC |
| 2024-05-09 |
0.5158 USDC |
372,124.7541 XRP |
0.5171 USDC |
0.5085 USDC |
0.5232 USDC |
0.5188 USDC |
| 2024-05-08 |
0.5235 USDC |
390,432.1663 XRP |
0.5248 USDC |
0.5175 USDC |
0.5295 USDC |
0.5250 USDC |
| 2024-05-07 |
0.5381 USDC |
720,617.8474 XRP |
0.5400 USDC |
0.5313 USDC |
0.5440 USDC |
0.5336 USDC |
| 2024-05-06 |
0.5523 USDC |
1,955,842.5201 XRP |
0.5292 USDC |
0.5248 USDC |
0.5705 USDC |
0.5468 USDC |
| 2024-05-05 |
0.5289 USDC |
193,612.8753 XRP |
0.5295 USDC |
0.5243 USDC |
0.5332 USDC |
0.5286 USDC |
| 2024-05-04 |
0.5347 USDC |
132,399.0783 XRP |
0.5318 USDC |
0.5273 USDC |
0.5407 USDC |
0.5327 USDC |
| 2024-05-03 |
0.5233 USDC |
576,280.4918 XRP |
0.5180 USDC |
0.5145 USDC |
0.5365 USDC |
0.5304 USDC |
| 2024-05-02 |
0.5171 USDC |
792,671.0425 XRP |
0.5168 USDC |
0.5065 USDC |
0.5244 USDC |
0.5191 USDC |
| 2024-05-01 |
0.4980 USDC |
925,554.4848 XRP |
0.5002 USDC |
0.4778 USDC |
0.5207 USDC |
0.5152 USDC |
| 2024-04-30 |
0.4997 USDC |
608,284.8236 XRP |
0.5143 USDC |
0.4877 USDC |
0.5192 USDC |
0.5002 USDC |
| 2024-04-29 |
0.5077 USDC |
499,344.4875 XRP |
0.5112 USDC |
0.4988 USDC |
0.5172 USDC |
0.5155 USDC |
| 2024-04-28 |
0.5202 USDC |
100,248.0004 XRP |
0.5178 USDC |
0.5164 USDC |
0.5246 USDC |
0.5191 USDC |
| 2024-04-27 |
0.5151 USDC |
324,902.4514 XRP |
0.5253 USDC |
0.5075 USDC |
0.5253 USDC |
0.5177 USDC |
| 2024-04-26 |
0.5253 USDC |
427,360.3540 XRP |
0.5260 USDC |
0.5144 USDC |
0.5357 USDC |
0.5258 USDC |
| 2024-04-25 |
0.5241 USDC |
604,336.3892 XRP |
0.5268 USDC |
0.5139 USDC |
0.5324 USDC |
0.5307 USDC |
| 2024-04-24 |
0.5400 USDC |
719,146.2786 XRP |
0.5452 USDC |
0.5246 USDC |
0.5518 USDC |
0.5310 USDC |
| 2024-04-23 |
0.5484 USDC |
489,506.2771 XRP |
0.5560 USDC |
0.5419 USDC |
0.5576 USDC |
0.5506 USDC |
| 2024-04-22 |
0.5393 USDC |
981,382.7870 XRP |
0.5246 USDC |
0.5223 USDC |
0.5715 USDC |
0.5615 USDC |