Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.4743 USDT |
30,539,955.6517 XRP |
0.4779 USDT |
0.4698 USDT |
0.4804 USDT |
0.4725 USDT |
| 2023-07-10 |
0.4713 USDT |
52,819,990.8885 XRP |
0.4681 USDT |
0.4621 USDT |
0.4800 USDT |
0.4779 USDT |
| 2023-07-09 |
0.4697 USDT |
20,181,742.4305 XRP |
0.4705 USDT |
0.4663 USDT |
0.4717 USDT |
0.4689 USDT |
| 2023-07-08 |
0.4692 USDT |
28,916,667.3362 XRP |
0.4686 USDT |
0.4650 USDT |
0.4747 USDT |
0.4698 USDT |
| 2023-07-07 |
0.4658 USDT |
36,801,236.1532 XRP |
0.4621 USDT |
0.4575 USDT |
0.4707 USDT |
0.4674 USDT |
| 2023-07-06 |
0.4721 USDT |
46,081,170.8950 XRP |
0.4776 USDT |
0.4612 USDT |
0.4840 USDT |
0.4693 USDT |
| 2023-07-05 |
0.4799 USDT |
58,253,998.7058 XRP |
0.4871 USDT |
0.4691 USDT |
0.4915 USDT |
0.4781 USDT |
| 2023-07-04 |
0.4882 USDT |
52,233,068.2401 XRP |
0.4890 USDT |
0.4816 USDT |
0.4935 USDT |
0.4893 USDT |
| 2023-07-03 |
0.4844 USDT |
46,803,275.1939 XRP |
0.4845 USDT |
0.4785 USDT |
0.4913 USDT |
0.4887 USDT |
| 2023-07-02 |
0.4838 USDT |
57,629,499.6128 XRP |
0.4732 USDT |
0.4696 USDT |
0.4960 USDT |
0.4836 USDT |
| 2023-07-01 |
0.4700 USDT |
37,508,515.5056 XRP |
0.4731 USDT |
0.4643 USDT |
0.4760 USDT |
0.4744 USDT |
| 2023-06-30 |
0.4711 USDT |
90,575,309.6981 XRP |
0.4747 USDT |
0.4489 USDT |
0.4826 USDT |
0.4766 USDT |
| 2023-06-29 |
0.4698 USDT |
36,056,848.6756 XRP |
0.4646 USDT |
0.4612 USDT |
0.4770 USDT |
0.4751 USDT |
| 2023-06-28 |
0.4746 USDT |
44,463,772.4707 XRP |
0.4838 USDT |
0.4655 USDT |
0.4844 USDT |
0.4715 USDT |
| 2023-06-27 |
0.4805 USDT |
36,248,900.0921 XRP |
0.4790 USDT |
0.4759 USDT |
0.4851 USDT |
0.4828 USDT |
| 2023-06-26 |
0.4817 USDT |
65,546,812.9750 XRP |
0.4902 USDT |
0.4700 USDT |
0.4919 USDT |
0.4767 USDT |
| 2023-06-25 |
0.4897 USDT |
39,080,567.8437 XRP |
0.4865 USDT |
0.4829 USDT |
0.4978 USDT |
0.4908 USDT |
| 2023-06-24 |
0.4876 USDT |
47,818,880.7210 XRP |
0.4961 USDT |
0.4759 USDT |
0.4961 USDT |
0.4875 USDT |
| 2023-06-23 |
0.4951 USDT |
58,972,533.0511 XRP |
0.4937 USDT |
0.4840 USDT |
0.5022 USDT |
0.4953 USDT |
| 2023-06-22 |
0.5043 USDT |
90,905,173.6100 XRP |
0.5000 USDT |
0.4814 USDT |
0.5272 USDT |
0.4973 USDT |
| 2023-06-21 |
0.4965 USDT |
75,158,975.1014 XRP |
0.4928 USDT |
0.4893 USDT |
0.5034 USDT |
0.4943 USDT |
| 2023-06-20 |
0.4852 USDT |
56,240,535.0362 XRP |
0.4937 USDT |
0.4716 USDT |
0.4967 USDT |
0.4909 USDT |
| 2023-06-19 |
0.4907 USDT |
40,631,487.8281 XRP |
0.4868 USDT |
0.4812 USDT |
0.4983 USDT |
0.4934 USDT |
| 2023-06-18 |
0.4875 USDT |
44,030,784.7823 XRP |
0.4795 USDT |
0.4741 USDT |
0.4975 USDT |
0.4870 USDT |
| 2023-06-17 |
0.4789 USDT |
32,984,542.2032 XRP |
0.4757 USDT |
0.4696 USDT |
0.4871 USDT |
0.4809 USDT |
| 2023-06-16 |
0.4697 USDT |
59,976,767.2135 XRP |
0.4802 USDT |
0.4557 USDT |
0.4832 USDT |
0.4699 USDT |
| 2023-06-15 |
0.4777 USDT |
71,318,646.0839 XRP |
0.4802 USDT |
0.4667 USDT |
0.4857 USDT |
0.4811 USDT |
| 2023-06-14 |
0.4979 USDT |
101,735,034.2484 XRP |
0.5192 USDT |
0.4567 USDT |
0.5203 USDT |
0.4695 USDT |
| 2023-06-13 |
0.5323 USDT |
156,377,282.9322 XRP |
0.5250 USDT |
0.5052 USDT |
0.5658 USDT |
0.5205 USDT |
| 2023-06-12 |
0.5175 USDT |
62,720,210.6143 XRP |
0.5209 USDT |
0.5085 USDT |
0.5280 USDT |
0.5251 USDT |
| 2023-06-11 |
0.5127 USDT |
58,084,086.2733 XRP |
0.5067 USDT |
0.5026 USDT |
0.5294 USDT |
0.5209 USDT |
| 2023-06-10 |
0.5001 USDT |
136,049,288.6658 XRP |
0.5380 USDT |
0.4726 USDT |
0.5388 USDT |
0.5030 USDT |
| 2023-06-09 |
0.5309 USDT |
82,324,154.2463 XRP |
0.5237 USDT |
0.5200 USDT |
0.5419 USDT |
0.5371 USDT |
| 2023-06-08 |
0.5209 USDT |
62,554,286.4653 XRP |
0.5183 USDT |
0.5156 USDT |
0.5279 USDT |
0.5247 USDT |
| 2023-06-07 |
0.5235 USDT |
95,030,252.4674 XRP |
0.5299 USDT |
0.5070 USDT |
0.5382 USDT |
0.5152 USDT |
| 2023-06-06 |
0.5111 USDT |
84,975,385.3021 XRP |
0.5090 USDT |
0.4958 USDT |
0.5325 USDT |
0.5278 USDT |
| 2023-06-05 |
0.5142 USDT |
126,477,454.0169 XRP |
0.5358 USDT |
0.4855 USDT |
0.5431 USDT |
0.5038 USDT |
| 2023-06-04 |
0.5291 USDT |
48,512,976.4923 XRP |
0.5188 USDT |
0.5152 USDT |
0.5376 USDT |
0.5349 USDT |
| 2023-06-03 |
0.5225 USDT |
39,985,040.0282 XRP |
0.5244 USDT |
0.5143 USDT |
0.5334 USDT |
0.5202 USDT |
| 2023-06-02 |
0.5151 USDT |
62,672,506.5766 XRP |
0.5064 USDT |
0.5035 USDT |
0.5254 USDT |
0.5217 USDT |
| 2023-06-01 |
0.5065 USDT |
51,726,407.2832 XRP |
0.5168 USDT |
0.5015 USDT |
0.5168 USDT |
0.5082 USDT |
| 2023-05-31 |
0.5140 USDT |
73,825,616.1917 XRP |
0.5206 USDT |
0.5009 USDT |
0.5278 USDT |
0.5141 USDT |
| 2023-05-30 |
0.5060 USDT |
101,389,358.0568 XRP |
0.4945 USDT |
0.4895 USDT |
0.5253 USDT |
0.5250 USDT |
| 2023-05-29 |
0.4837 USDT |
59,786,066.5888 XRP |
0.4821 USDT |
0.4760 USDT |
0.4947 USDT |
0.4916 USDT |
| 2023-05-28 |
0.4748 USDT |
26,789,840.4884 XRP |
0.4716 USDT |
0.4698 USDT |
0.4865 USDT |
0.4850 USDT |
| 2023-05-27 |
0.4710 USDT |
40,593,067.2845 XRP |
0.4685 USDT |
0.4649 USDT |
0.4793 USDT |
0.4721 USDT |
| 2023-05-26 |
0.4637 USDT |
47,601,918.6459 XRP |
0.4539 USDT |
0.4525 USDT |
0.4696 USDT |
0.4687 USDT |
| 2023-05-25 |
0.4498 USDT |
26,759,033.1015 XRP |
0.4530 USDT |
0.4432 USDT |
0.4549 USDT |
0.4525 USDT |
| 2023-05-24 |
0.4543 USDT |
33,442,787.0623 XRP |
0.4651 USDT |
0.4447 USDT |
0.4651 USDT |
0.4536 USDT |
| 2023-05-23 |
0.4624 USDT |
27,146,342.0942 XRP |
0.4617 USDT |
0.4586 USDT |
0.4678 USDT |
0.4638 USDT |