Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.4586 USDT |
30,004,362.8298 XRP |
0.4575 USDT |
0.4490 USDT |
0.4673 USDT |
0.4608 USDT |
| 2023-05-21 |
0.4628 USDT |
25,724,335.6024 XRP |
0.4685 USDT |
0.4548 USDT |
0.4705 USDT |
0.4588 USDT |
| 2023-05-20 |
0.4658 USDT |
16,049,939.7195 XRP |
0.4674 USDT |
0.4617 USDT |
0.4693 USDT |
0.4671 USDT |
| 2023-05-19 |
0.4657 USDT |
35,813,488.0809 XRP |
0.4597 USDT |
0.4573 USDT |
0.4755 USDT |
0.4661 USDT |
| 2023-05-18 |
0.4579 USDT |
63,651,153.2818 XRP |
0.4485 USDT |
0.4430 USDT |
0.4730 USDT |
0.4611 USDT |
| 2023-05-17 |
0.4480 USDT |
63,143,949.3362 XRP |
0.4427 USDT |
0.4375 USDT |
0.4615 USDT |
0.4470 USDT |
| 2023-05-16 |
0.4267 USDT |
34,471,733.8546 XRP |
0.4271 USDT |
0.4182 USDT |
0.4383 USDT |
0.4366 USDT |
| 2023-05-15 |
0.4265 USDT |
19,544,078.3187 XRP |
0.4252 USDT |
0.4215 USDT |
0.4303 USDT |
0.4288 USDT |
| 2023-05-14 |
0.4261 USDT |
16,203,411.9175 XRP |
0.4240 USDT |
0.4209 USDT |
0.4317 USDT |
0.4253 USDT |
| 2023-05-13 |
0.4259 USDT |
13,330,326.1074 XRP |
0.4305 USDT |
0.4229 USDT |
0.4305 USDT |
0.4249 USDT |
| 2023-05-12 |
0.4271 USDT |
47,229,204.9650 XRP |
0.4206 USDT |
0.4158 USDT |
0.4444 USDT |
0.4305 USDT |
| 2023-05-11 |
0.4213 USDT |
37,255,046.9166 XRP |
0.4300 USDT |
0.4114 USDT |
0.4304 USDT |
0.4199 USDT |
| 2023-05-10 |
0.4262 USDT |
56,141,034.1151 XRP |
0.4288 USDT |
0.4115 USDT |
0.4338 USDT |
0.4287 USDT |
| 2023-05-09 |
0.4246 USDT |
31,981,927.8170 XRP |
0.4281 USDT |
0.4204 USDT |
0.4289 USDT |
0.4273 USDT |
| 2023-05-08 |
0.4301 USDT |
61,789,665.5287 XRP |
0.4489 USDT |
0.4100 USDT |
0.4511 USDT |
0.4222 USDT |
| 2023-05-07 |
0.4573 USDT |
14,885,548.7615 XRP |
0.4583 USDT |
0.4533 USDT |
0.4603 USDT |
0.4543 USDT |
| 2023-05-06 |
0.4590 USDT |
26,631,160.9955 XRP |
0.4669 USDT |
0.4514 USDT |
0.4694 USDT |
0.4576 USDT |
| 2023-05-05 |
0.4630 USDT |
37,738,466.2456 XRP |
0.4609 USDT |
0.4545 USDT |
0.4708 USDT |
0.4671 USDT |
| 2023-05-04 |
0.4592 USDT |
25,839,490.6435 XRP |
0.4633 USDT |
0.4547 USDT |
0.4650 USDT |
0.4596 USDT |
| 2023-05-03 |
0.4567 USDT |
41,257,534.9187 XRP |
0.4644 USDT |
0.4500 USDT |
0.4649 USDT |
0.4608 USDT |
| 2023-05-02 |
0.4624 USDT |
25,778,316.5775 XRP |
0.4649 USDT |
0.4576 USDT |
0.4662 USDT |
0.4651 USDT |
| 2023-05-01 |
0.4624 USDT |
37,191,758.1222 XRP |
0.4704 USDT |
0.4544 USDT |
0.4724 USDT |
0.4630 USDT |
| 2023-04-30 |
0.4754 USDT |
25,390,244.3845 XRP |
0.4780 USDT |
0.4678 USDT |
0.4818 USDT |
0.4736 USDT |
| 2023-04-29 |
0.4794 USDT |
23,648,414.7403 XRP |
0.4796 USDT |
0.4710 USDT |
0.4869 USDT |
0.4790 USDT |
| 2023-04-28 |
0.4731 USDT |
40,419,314.1349 XRP |
0.4666 USDT |
0.4636 USDT |
0.4833 USDT |
0.4792 USDT |
| 2023-04-27 |
0.4624 USDT |
34,746,573.7341 XRP |
0.4617 USDT |
0.4554 USDT |
0.4699 USDT |
0.4682 USDT |
| 2023-04-26 |
0.4624 USDT |
72,884,145.6173 XRP |
0.4696 USDT |
0.4320 USDT |
0.4831 USDT |
0.4616 USDT |
| 2023-04-25 |
0.4601 USDT |
37,307,951.9282 XRP |
0.4609 USDT |
0.4506 USDT |
0.4720 USDT |
0.4701 USDT |
| 2023-04-24 |
0.4633 USDT |
61,980,790.0679 XRP |
0.4647 USDT |
0.4469 USDT |
0.4855 USDT |
0.4606 USDT |
| 2023-04-23 |
0.4631 USDT |
31,711,397.8074 XRP |
0.4720 USDT |
0.4526 USDT |
0.4720 USDT |
0.4648 USDT |
| 2023-04-22 |
0.4615 USDT |
33,871,066.0384 XRP |
0.4490 USDT |
0.4456 USDT |
0.4759 USDT |
0.4704 USDT |
| 2023-04-21 |
0.4746 USDT |
131,566,674.8307 XRP |
0.4752 USDT |
0.4661 USDT |
0.4792 USDT |
0.4679 USDT |
| 2023-04-20 |
0.4805 USDT |
69,930,294.8191 XRP |
0.4912 USDT |
0.4630 USDT |
0.4991 USDT |
0.4692 USDT |
| 2023-04-19 |
0.4996 USDT |
97,301,992.9581 XRP |
0.5325 USDT |
0.4626 USDT |
0.5374 USDT |
0.4919 USDT |
| 2023-04-18 |
0.5176 USDT |
37,007,025.0069 XRP |
0.5108 USDT |
0.5091 USDT |
0.5264 USDT |
0.5218 USDT |
| 2023-04-17 |
0.5121 USDT |
39,537,415.1175 XRP |
0.5207 USDT |
0.5064 USDT |
0.5209 USDT |
0.5120 USDT |
| 2023-04-16 |
0.5199 USDT |
26,987,211.8680 XRP |
0.5193 USDT |
0.5154 USDT |
0.5243 USDT |
0.5225 USDT |
| 2023-04-15 |
0.5205 USDT |
28,769,619.7259 XRP |
0.5226 USDT |
0.5167 USDT |
0.5261 USDT |
0.5175 USDT |
| 2023-04-14 |
0.5254 USDT |
73,945,669.7629 XRP |
0.5124 USDT |
0.5112 USDT |
0.5465 USDT |
0.5259 USDT |
| 2023-04-13 |
0.5091 USDT |
46,814,543.4205 XRP |
0.5048 USDT |
0.5015 USDT |
0.5156 USDT |
0.5124 USDT |
| 2023-04-12 |
0.5054 USDT |
50,458,316.8905 XRP |
0.5166 USDT |
0.4979 USDT |
0.5178 USDT |
0.5041 USDT |
| 2023-04-11 |
0.5187 USDT |
59,772,471.0414 XRP |
0.5176 USDT |
0.5109 USDT |
0.5286 USDT |
0.5170 USDT |
| 2023-04-10 |
0.5055 USDT |
26,359,262.5446 XRP |
0.5054 USDT |
0.5000 USDT |
0.5128 USDT |
0.5128 USDT |
| 2023-04-09 |
0.5041 USDT |
29,012,949.6707 XRP |
0.5048 USDT |
0.4975 USDT |
0.5092 USDT |
0.5076 USDT |
| 2023-04-08 |
0.5084 USDT |
30,786,964.1373 XRP |
0.5127 USDT |
0.5020 USDT |
0.5131 USDT |
0.5050 USDT |
| 2023-04-07 |
0.5079 USDT |
66,664,620.4583 XRP |
0.5030 USDT |
0.4972 USDT |
0.5154 USDT |
0.5131 USDT |
| 2023-04-06 |
0.5020 USDT |
66,976,062.3015 XRP |
0.5056 USDT |
0.4913 USDT |
0.5097 USDT |
0.5023 USDT |
| 2023-04-05 |
0.5098 USDT |
77,046,985.6593 XRP |
0.5027 USDT |
0.4987 USDT |
0.5270 USDT |
0.5057 USDT |
| 2023-04-04 |
0.4992 USDT |
80,721,791.5588 XRP |
0.4960 USDT |
0.4871 USDT |
0.5079 USDT |
0.5029 USDT |
| 2023-04-03 |
0.5127 USDT |
32,993,496.8638 XRP |
0.5180 USDT |
0.5028 USDT |
0.5248 USDT |
0.5163 USDT |