Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
0.5529 USDT |
25,356,282.8058 XRP |
0.5419 USDT |
0.5378 USDT |
0.5783 USDT |
0.5573 USDT |
| 2024-11-06 |
0.5335 USDT |
36,576,176.1952 XRP |
0.5142 USDT |
0.5140 USDT |
0.5447 USDT |
0.5425 USDT |
| 2024-11-05 |
0.5105 USDT |
14,687,365.1367 XRP |
0.5033 USDT |
0.5019 USDT |
0.5189 USDT |
0.5137 USDT |
| 2024-11-04 |
0.5082 USDT |
11,716,436.9707 XRP |
0.5030 USDT |
0.4995 USDT |
0.5146 USDT |
0.4998 USDT |
| 2024-11-03 |
0.4993 USDT |
16,672,197.5544 XRP |
0.5104 USDT |
0.4916 USDT |
0.5114 USDT |
0.5029 USDT |
| 2024-11-02 |
0.5113 USDT |
4,895,515.1169 XRP |
0.5131 USDT |
0.5062 USDT |
0.5160 USDT |
0.5092 USDT |
| 2024-11-01 |
0.5164 USDT |
15,997,859.1205 XRP |
0.5096 USDT |
0.5025 USDT |
0.5243 USDT |
0.5160 USDT |
| 2024-10-31 |
0.5148 USDT |
9,072,790.9536 XRP |
0.5230 USDT |
0.5065 USDT |
0.5237 USDT |
0.5081 USDT |
| 2024-10-30 |
0.5240 USDT |
16,309,498.0201 XRP |
0.5286 USDT |
0.5194 USDT |
0.5287 USDT |
0.5242 USDT |
| 2024-10-29 |
0.5257 USDT |
13,764,669.6187 XRP |
0.5195 USDT |
0.5185 USDT |
0.5309 USDT |
0.5278 USDT |
| 2024-10-28 |
0.5169 USDT |
9,865,317.0609 XRP |
0.5170 USDT |
0.5112 USDT |
0.5217 USDT |
0.5196 USDT |
| 2024-10-27 |
0.5143 USDT |
7,210,398.7450 XRP |
0.5136 USDT |
0.5110 USDT |
0.5179 USDT |
0.5177 USDT |
| 2024-10-26 |
0.5093 USDT |
12,271,796.7843 XRP |
0.5021 USDT |
0.4991 USDT |
0.5154 USDT |
0.5122 USDT |
| 2024-10-25 |
0.5131 USDT |
16,858,922.7374 XRP |
0.5321 USDT |
0.4863 USDT |
0.5322 USDT |
0.4985 USDT |
| 2024-10-24 |
0.5292 USDT |
9,163,426.4474 XRP |
0.5257 USDT |
0.5242 USDT |
0.5334 USDT |
0.5324 USDT |
| 2024-10-23 |
0.5236 USDT |
10,760,883.7779 XRP |
0.5338 USDT |
0.5118 USDT |
0.5341 USDT |
0.5248 USDT |
| 2024-10-22 |
0.5372 USDT |
13,175,894.3031 XRP |
0.5450 USDT |
0.5293 USDT |
0.5496 USDT |
0.5329 USDT |
| 2024-10-21 |
0.5501 USDT |
19,500,302.0390 XRP |
0.5481 USDT |
0.5410 USDT |
0.5607 USDT |
0.5476 USDT |
| 2024-10-20 |
0.5423 USDT |
8,212,050.5490 XRP |
0.5443 USDT |
0.5367 USDT |
0.5470 USDT |
0.5469 USDT |
| 2024-10-19 |
0.5452 USDT |
8,795,410.0654 XRP |
0.5467 USDT |
0.5408 USDT |
0.5499 USDT |
0.5435 USDT |
| 2024-10-18 |
0.5467 USDT |
15,623,388.4347 XRP |
0.5442 USDT |
0.5394 USDT |
0.5529 USDT |
0.5452 USDT |
| 2024-10-17 |
0.5541 USDT |
21,025,511.8709 XRP |
0.5481 USDT |
0.5418 USDT |
0.5666 USDT |
0.5456 USDT |
| 2024-10-16 |
0.5461 USDT |
14,402,371.3064 XRP |
0.5417 USDT |
0.5375 USDT |
0.5538 USDT |
0.5489 USDT |
| 2024-10-15 |
0.5442 USDT |
18,543,184.1208 XRP |
0.5484 USDT |
0.5314 USDT |
0.5554 USDT |
0.5424 USDT |
| 2024-10-14 |
0.5414 USDT |
13,729,605.6401 XRP |
0.5320 USDT |
0.5284 USDT |
0.5526 USDT |
0.5453 USDT |
| 2024-10-13 |
0.5333 USDT |
4,777,784.9411 XRP |
0.5394 USDT |
0.5254 USDT |
0.5395 USDT |
0.5274 USDT |
| 2024-10-12 |
0.5396 USDT |
5,969,733.8059 XRP |
0.5385 USDT |
0.5352 USDT |
0.5432 USDT |
0.5377 USDT |
| 2024-10-11 |
0.5371 USDT |
9,237,077.5121 XRP |
0.5305 USDT |
0.5297 USDT |
0.5422 USDT |
0.5414 USDT |
| 2024-10-10 |
0.5315 USDT |
11,034,195.9574 XRP |
0.5247 USDT |
0.5228 USDT |
0.5448 USDT |
0.5336 USDT |
| 2024-10-09 |
0.5311 USDT |
8,867,863.5694 XRP |
0.5312 USDT |
0.5261 USDT |
0.5345 USDT |
0.5335 USDT |
| 2024-10-08 |
0.5294 USDT |
13,339,317.5103 XRP |
0.5288 USDT |
0.5202 USDT |
0.5355 USDT |
0.5302 USDT |
| 2024-10-07 |
0.5388 USDT |
14,326,457.9986 XRP |
0.5336 USDT |
0.5286 USDT |
0.5459 USDT |
0.5314 USDT |
| 2024-10-06 |
0.5321 USDT |
6,612,928.7549 XRP |
0.5295 USDT |
0.5278 USDT |
0.5373 USDT |
0.5337 USDT |
| 2024-10-05 |
0.5316 USDT |
5,856,321.4248 XRP |
0.5341 USDT |
0.5267 USDT |
0.5352 USDT |
0.5285 USDT |
| 2024-10-04 |
0.5239 USDT |
16,744,829.9148 XRP |
0.5216 USDT |
0.5147 USDT |
0.5330 USDT |
0.5311 USDT |
| 2024-10-03 |
0.5256 USDT |
45,827,434.7301 XRP |
0.5382 USDT |
0.5069 USDT |
0.5445 USDT |
0.5236 USDT |