Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
2.1809 USDT |
14,171,259.2165 XRP |
2.1559 USDT |
2.1278 USDT |
2.2385 USDT |
2.1912 USDT |
| 2024-12-26 |
2.2048 USDT |
25,642,011.6485 XRP |
2.2976 USDT |
2.1285 USDT |
2.3166 USDT |
2.1574 USDT |
| 2024-12-25 |
2.2932 USDT |
18,912,915.6264 XRP |
2.3236 USDT |
2.2616 USDT |
2.3327 USDT |
2.3115 USDT |
| 2024-12-24 |
2.2799 USDT |
28,485,734.0943 XRP |
2.2617 USDT |
2.2136 USDT |
2.3510 USDT |
2.3331 USDT |
| 2024-12-23 |
2.1865 USDT |
25,163,465.5761 XRP |
2.2034 USDT |
2.1312 USDT |
2.2355 USDT |
2.2175 USDT |
| 2024-12-22 |
2.2393 USDT |
52,422,541.0004 XRP |
2.2388 USDT |
2.1755 USDT |
2.2953 USDT |
2.2065 USDT |
| 2024-12-21 |
2.2895 USDT |
46,927,279.2890 XRP |
2.2798 USDT |
2.1917 USDT |
2.3867 USDT |
2.2490 USDT |
| 2024-12-20 |
2.1906 USDT |
91,932,409.3721 XRP |
2.2386 USDT |
1.9608 USDT |
2.3553 USDT |
2.3021 USDT |
| 2024-12-19 |
2.3066 USDT |
97,515,132.2354 XRP |
2.3103 USDT |
2.1648 USDT |
2.4311 USDT |
2.1683 USDT |
| 2024-12-18 |
2.4434 USDT |
96,972,409.4756 XRP |
2.5676 USDT |
2.2338 USDT |
2.5923 USDT |
2.3578 USDT |
| 2024-12-17 |
2.5950 USDT |
74,645,665.1220 XRP |
2.4844 USDT |
2.4384 USDT |
2.7279 USDT |
2.5441 USDT |
| 2024-12-16 |
2.4355 USDT |
65,848,584.9736 XRP |
2.4469 USDT |
2.3321 USDT |
2.5857 USDT |
2.4842 USDT |
| 2024-12-15 |
2.4172 USDT |
75,412,441.9197 XRP |
2.4015 USDT |
2.3840 USDT |
2.4487 USDT |
2.4268 USDT |
| 2024-12-14 |
2.4277 USDT |
116,050,814.2719 XRP |
2.4219 USDT |
2.3548 USDT |
2.5307 USDT |
2.4045 USDT |
| 2024-12-13 |
2.3731 USDT |
108,472,539.0267 XRP |
2.3386 USDT |
2.2842 USDT |
2.4800 USDT |
2.4330 USDT |
| 2024-12-12 |
2.4156 USDT |
102,667,445.5996 XRP |
2.3942 USDT |
2.3372 USDT |
2.4838 USDT |
2.3846 USDT |
| 2024-12-11 |
2.3679 USDT |
70,673,565.3712 XRP |
2.3704 USDT |
2.2304 USDT |
2.4706 USDT |
2.4129 USDT |
| 2024-12-10 |
2.1350 USDT |
83,676,714.2336 XRP |
2.2137 USDT |
1.9831 USDT |
2.2839 USDT |
2.0061 USDT |
| 2024-12-09 |
2.4420 USDT |
63,649,886.4996 XRP |
2.6020 USDT |
2.3428 USDT |
2.6069 USDT |
2.4284 USDT |
| 2024-12-08 |
2.5657 USDT |
46,487,733.1508 XRP |
2.6102 USDT |
2.4841 USDT |
2.6484 USDT |
2.5655 USDT |
| 2024-12-07 |
2.4584 USDT |
37,336,282.2857 XRP |
2.4261 USDT |
2.3833 USDT |
2.5701 USDT |
2.5038 USDT |
| 2024-12-06 |
2.3279 USDT |
53,469,267.2800 XRP |
2.2440 USDT |
2.2262 USDT |
2.4200 USDT |
2.3933 USDT |
| 2024-12-05 |
2.3400 USDT |
81,789,503.0373 XRP |
2.3572 USDT |
2.1733 USDT |
2.4943 USDT |
2.3101 USDT |
| 2024-12-04 |
2.4997 USDT |
89,704,290.2631 XRP |
2.5109 USDT |
2.2767 USDT |
2.6810 USDT |
2.4338 USDT |
| 2024-12-03 |
2.6865 USDT |
52,209,053.3502 XRP |
2.7236 USDT |
2.5162 USDT |
2.9045 USDT |
2.7216 USDT |
| 2024-12-02 |
2.5157 USDT |
165,792,496.4558 XRP |
2.2933 USDT |
2.2125 USDT |
2.8725 USDT |
2.7074 USDT |
| 2024-12-01 |
1.9972 USDT |
92,736,608.4591 XRP |
1.9518 USDT |
1.8477 USDT |
2.2021 USDT |
2.1786 USDT |
| 2024-11-30 |
1.8656 USDT |
75,706,437.6098 XRP |
1.8004 USDT |
1.7638 USDT |
1.9500 USDT |
1.8777 USDT |
| 2024-11-29 |
1.6359 USDT |
75,368,684.8379 XRP |
1.5420 USDT |
1.5232 USDT |
1.7752 USDT |
1.7009 USDT |
| 2024-11-28 |
1.4642 USDT |
39,222,034.5055 XRP |
1.4698 USDT |
1.4295 USDT |
1.4920 USDT |
1.4861 USDT |
| 2024-11-27 |
1.4257 USDT |
46,344,354.9419 XRP |
1.3986 USDT |
1.3520 USDT |
1.5068 USDT |
1.4888 USDT |
| 2024-11-26 |
1.3802 USDT |
62,524,735.6643 XRP |
1.4137 USDT |
1.2834 USDT |
1.4587 USDT |
1.4047 USDT |
| 2024-11-25 |
1.4455 USDT |
81,169,802.8902 XRP |
1.4340 USDT |
1.3551 USDT |
1.5388 USDT |
1.4207 USDT |
| 2024-11-24 |
1.3918 USDT |
83,058,343.7591 XRP |
1.4687 USDT |
1.2768 USDT |
1.5129 USDT |
1.3793 USDT |
| 2024-11-23 |
1.5337 USDT |
103,741,548.3448 XRP |
1.4724 USDT |
1.4181 USDT |
1.6330 USDT |
1.4487 USDT |
| 2024-11-22 |
1.4015 USDT |
128,296,720.5053 XRP |
1.2467 USDT |
1.2465 USDT |
1.5002 USDT |
1.4708 USDT |
| 2024-11-21 |
1.1157 USDT |
48,476,416.0912 XRP |
1.1041 USDT |
1.0774 USDT |
1.1579 USDT |
1.1103 USDT |
| 2024-11-20 |
1.1001 USDT |
65,238,872.7479 XRP |
1.1004 USDT |
1.0557 USDT |
1.1505 USDT |
1.0911 USDT |
| 2024-11-19 |
1.1062 USDT |
59,344,732.3682 XRP |
1.1143 USDT |
1.0684 USDT |
1.1478 USDT |
1.1034 USDT |
| 2024-11-18 |
1.1317 USDT |
85,985,785.4412 XRP |
1.0544 USDT |
1.0544 USDT |
1.1863 USDT |
1.1200 USDT |
| 2024-11-17 |
1.0692 USDT |
103,611,270.3972 XRP |
1.1208 USDT |
1.0036 USDT |
1.1601 USDT |
1.0601 USDT |
| 2024-11-16 |
1.0714 USDT |
159,871,539.9988 XRP |
0.8921 USDT |
0.8780 USDT |
1.2676 USDT |
1.1847 USDT |
| 2024-11-15 |
0.8427 USDT |
96,393,546.1413 XRP |
0.7736 USDT |
0.7704 USDT |
0.9150 USDT |
0.8926 USDT |
| 2024-11-14 |
0.7324 USDT |
77,148,778.4977 XRP |
0.6899 USDT |
0.6820 USDT |
0.8000 USDT |
0.7850 USDT |
| 2024-11-13 |
0.6874 USDT |
95,675,032.6748 XRP |
0.7041 USDT |
0.6400 USDT |
0.7479 USDT |
0.6853 USDT |
| 2024-11-12 |
0.6461 USDT |
143,489,341.3480 XRP |
0.6210 USDT |
0.5968 USDT |
0.7050 USDT |
0.6907 USDT |
| 2024-11-11 |
0.5894 USDT |
166,588,373.5594 XRP |
0.5884 USDT |
0.5703 USDT |
0.6329 USDT |
0.6106 USDT |
| 2024-11-10 |
0.5792 USDT |
21,825,752.0488 XRP |
0.5593 USDT |
0.5556 USDT |
0.5923 USDT |
0.5854 USDT |
| 2024-11-09 |
0.5513 USDT |
14,495,454.8240 XRP |
0.5537 USDT |
0.5434 USDT |
0.5618 USDT |
0.5599 USDT |
| 2024-11-08 |
0.5520 USDT |
15,523,073.9099 XRP |
0.5556 USDT |
0.5413 USDT |
0.5604 USDT |
0.5521 USDT |