Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.6162 USDC |
1,504,264.0190 XRP |
0.6446 USDC |
0.5863 USDC |
0.6447 USDC |
0.6290 USDC |
| 2024-03-02 |
0.6339 USDC |
2,036,510.3257 XRP |
0.6019 USDC |
0.6001 USDC |
0.6512 USDC |
0.6335 USDC |
| 2024-03-01 |
0.5918 USDC |
517,327.5992 XRP |
0.5868 USDC |
0.5832 USDC |
0.5986 USDC |
0.5950 USDC |
| 2024-02-29 |
0.5994 USDC |
1,772,677.5710 XRP |
0.5755 USDC |
0.5680 USDC |
0.6260 USDC |
0.5951 USDC |
| 2024-02-28 |
0.5701 USDC |
5,065,532.6590 XRP |
0.5864 USDC |
0.5082 USDC |
0.6066 USDC |
0.5636 USDC |
| 2024-02-27 |
0.5676 USDC |
2,165,417.6719 XRP |
0.5508 USDC |
0.5482 USDC |
0.5973 USDC |
0.5870 USDC |
| 2024-02-26 |
0.5426 USDC |
1,406,893.4128 XRP |
0.5424 USDC |
0.5289 USDC |
0.5530 USDC |
0.5518 USDC |
| 2024-02-25 |
0.5451 USDC |
324,833.3484 XRP |
0.5450 USDC |
0.5421 USDC |
0.5486 USDC |
0.5448 USDC |
| 2024-02-24 |
0.5429 USDC |
351,375.8946 XRP |
0.5341 USDC |
0.5314 USDC |
0.5479 USDC |
0.5460 USDC |
| 2024-02-23 |
0.5346 USDC |
650,410.5627 XRP |
0.5406 USDC |
0.5250 USDC |
0.5433 USDC |
0.5409 USDC |
| 2024-02-22 |
0.5452 USDC |
989,383.1064 XRP |
0.5489 USDC |
0.5366 USDC |
0.5516 USDC |
0.5400 USDC |
| 2024-02-21 |
0.5449 USDC |
962,943.1916 XRP |
0.5624 USDC |
0.5332 USDC |
0.5629 USDC |
0.5489 USDC |
| 2024-02-20 |
0.5613 USDC |
1,310,740.6684 XRP |
0.5625 USDC |
0.5434 USDC |
0.5750 USDC |
0.5582 USDC |
| 2024-02-19 |
0.5598 USDC |
790,979.1966 XRP |
0.5572 USDC |
0.5540 USDC |
0.5678 USDC |
0.5641 USDC |
| 2024-02-18 |
0.5570 USDC |
581,120.1211 XRP |
0.5492 USDC |
0.5474 USDC |
0.5624 USDC |
0.5569 USDC |
| 2024-02-17 |
0.5527 USDC |
917,360.2510 XRP |
0.5636 USDC |
0.5397 USDC |
0.5656 USDC |
0.5501 USDC |
| 2024-02-16 |
0.5674 USDC |
1,829,641.9183 XRP |
0.5621 USDC |
0.5527 USDC |
0.5795 USDC |
0.5660 USDC |
| 2024-02-15 |
0.5495 USDC |
1,244,072.3258 XRP |
0.5385 USDC |
0.5377 USDC |
0.5593 USDC |
0.5539 USDC |
| 2024-02-14 |
0.5304 USDC |
913,264.4905 XRP |
0.5234 USDC |
0.5207 USDC |
0.5399 USDC |
0.5392 USDC |
| 2024-02-13 |
0.5246 USDC |
550,573.1741 XRP |
0.5318 USDC |
0.5143 USDC |
0.5339 USDC |
0.5271 USDC |
| 2024-02-12 |
0.5248 USDC |
683,975.6278 XRP |
0.5260 USDC |
0.5145 USDC |
0.5381 USDC |
0.5340 USDC |
| 2024-02-11 |
0.5288 USDC |
561,453.9937 XRP |
0.5237 USDC |
0.5219 USDC |
0.5360 USDC |
0.5254 USDC |
| 2024-02-10 |
0.5228 USDC |
377,922.0010 XRP |
0.5262 USDC |
0.5189 USDC |
0.5282 USDC |
0.5245 USDC |
| 2024-02-09 |
0.5209 USDC |
801,437.5777 XRP |
0.5147 USDC |
0.5139 USDC |
0.5284 USDC |
0.5246 USDC |
| 2024-02-08 |
0.5142 USDC |
1,224,179.5048 XRP |
0.5135 USDC |
0.5094 USDC |
0.5194 USDC |
0.5165 USDC |
| 2024-02-07 |
0.5036 USDC |
982,822.5149 XRP |
0.5049 USDC |
0.4991 USDC |
0.5102 USDC |
0.5074 USDC |
| 2024-02-06 |
0.5033 USDC |
782,104.3291 XRP |
0.5060 USDC |
0.4980 USDC |
0.5090 USDC |
0.5090 USDC |
| 2024-02-05 |
0.5058 USDC |
847,458.1627 XRP |
0.5029 USDC |
0.4967 USDC |
0.5135 USDC |
0.5052 USDC |
| 2024-02-04 |
0.5122 USDC |
475,213.7390 XRP |
0.5183 USDC |
0.5039 USDC |
0.5189 USDC |
0.5069 USDC |
| 2024-02-03 |
0.5186 USDC |
1,185,943.0071 XRP |
0.5104 USDC |
0.5058 USDC |
0.5266 USDC |
0.5200 USDC |
| 2024-02-02 |
0.5033 USDC |
1,124,682.1751 XRP |
0.5057 USDC |
0.4987 USDC |
0.5076 USDC |
0.5067 USDC |
| 2024-02-01 |
0.4988 USDC |
1,766,680.6565 XRP |
0.5026 USDC |
0.4894 USDC |
0.5105 USDC |
0.5081 USDC |
| 2024-01-31 |
0.5058 USDC |
1,916,518.9357 XRP |
0.5108 USDC |
0.4847 USDC |
0.5144 USDC |
0.5101 USDC |
| 2024-01-30 |
0.5233 USDC |
1,652,594.4600 XRP |
0.5347 USDC |
0.5073 USDC |
0.5390 USDC |
0.5118 USDC |
| 2024-01-29 |
0.5314 USDC |
1,008,937.1685 XRP |
0.5242 USDC |
0.5193 USDC |
0.5388 USDC |
0.5374 USDC |
| 2024-01-28 |
0.5329 USDC |
355,494.6425 XRP |
0.5304 USDC |
0.5246 USDC |
0.5356 USDC |
0.5246 USDC |
| 2024-01-27 |
0.5307 USDC |
234,427.7022 XRP |
0.5323 USDC |
0.5264 USDC |
0.5347 USDC |
0.5299 USDC |
| 2024-01-26 |
0.5248 USDC |
1,498,049.4500 XRP |
0.5132 USDC |
0.5084 USDC |
0.5364 USDC |
0.5322 USDC |
| 2024-01-25 |
0.5116 USDC |
736,101.6613 XRP |
0.5177 USDC |
0.5036 USDC |
0.5179 USDC |
0.5131 USDC |
| 2024-01-24 |
0.5150 USDC |
1,137,204.8894 XRP |
0.5179 USDC |
0.5107 USDC |
0.5189 USDC |
0.5175 USDC |
| 2024-01-23 |
0.5120 USDC |
1,713,845.2950 XRP |
0.5274 USDC |
0.4957 USDC |
0.5312 USDC |
0.5113 USDC |
| 2024-01-22 |
0.5316 USDC |
1,109,232.6454 XRP |
0.5461 USDC |
0.5158 USDC |
0.5492 USDC |
0.5277 USDC |
| 2024-01-21 |
0.5521 USDC |
330,625.9765 XRP |
0.5537 USDC |
0.5484 USDC |
0.5548 USDC |
0.5488 USDC |
| 2024-01-20 |
0.5475 USDC |
866,304.4536 XRP |
0.5433 USDC |
0.5387 USDC |
0.5521 USDC |
0.5489 USDC |
| 2024-01-19 |
0.5420 USDC |
955,423.8558 XRP |
0.5521 USDC |
0.5212 USDC |
0.5532 USDC |
0.5420 USDC |
| 2024-01-18 |
0.5605 USDC |
560,957.0086 XRP |
0.5680 USDC |
0.5478 USDC |
0.5682 USDC |
0.5499 USDC |
| 2024-01-17 |
0.5703 USDC |
901,271.5106 XRP |
0.5758 USDC |
0.5607 USDC |
0.5760 USDC |
0.5705 USDC |
| 2024-01-16 |
0.5749 USDC |
656,467.6872 XRP |
0.5752 USDC |
0.5656 USDC |
0.5798 USDC |
0.5787 USDC |
| 2024-01-15 |
0.5784 USDC |
637,293.1501 XRP |
0.5774 USDC |
0.5683 USDC |
0.5890 USDC |
0.5772 USDC |
| 2024-01-14 |
0.5770 USDC |
519,451.1321 XRP |
0.5741 USDC |
0.5700 USDC |
0.5868 USDC |
0.5787 USDC |