Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.5175 USDT |
92,950,057.8858 XRP |
0.5095 USDT |
0.5014 USDT |
0.5289 USDT |
0.5185 USDT |
| 2023-04-01 |
0.5160 USDT |
115,781,869.3397 XRP |
0.5376 USDT |
0.4969 USDT |
0.5389 USDT |
0.5094 USDT |
| 2023-03-31 |
0.5356 USDT |
119,191,995.3953 XRP |
0.5318 USDT |
0.5266 USDT |
0.5489 USDT |
0.5412 USDT |
| 2023-03-30 |
0.5367 USDT |
148,160,289.2861 XRP |
0.5423 USDT |
0.5162 USDT |
0.5578 USDT |
0.5353 USDT |
| 2023-03-29 |
0.5487 USDT |
231,488,845.1289 XRP |
0.5145 USDT |
0.5137 USDT |
0.5850 USDT |
0.5454 USDT |
| 2023-03-28 |
0.5009 USDT |
169,158,820.7745 XRP |
0.4789 USDT |
0.4650 USDT |
0.5336 USDT |
0.5203 USDT |
| 2023-03-27 |
0.4669 USDT |
110,132,349.8225 XRP |
0.4479 USDT |
0.4425 USDT |
0.4887 USDT |
0.4770 USDT |
| 2023-03-26 |
0.4514 USDT |
43,038,450.2934 XRP |
0.4428 USDT |
0.4404 USDT |
0.4631 USDT |
0.4449 USDT |
| 2023-03-25 |
0.4486 USDT |
84,323,403.9058 XRP |
0.4258 USDT |
0.4222 USDT |
0.4646 USDT |
0.4478 USDT |
| 2023-03-24 |
0.4279 USDT |
54,351,769.3816 XRP |
0.4438 USDT |
0.4143 USDT |
0.4441 USDT |
0.4257 USDT |
| 2023-03-23 |
0.4389 USDT |
105,547,154.0726 XRP |
0.4212 USDT |
0.4116 USDT |
0.4554 USDT |
0.4450 USDT |
| 2023-03-22 |
0.4435 USDT |
179,897,487.8732 XRP |
0.4694 USDT |
0.4079 USDT |
0.4749 USDT |
0.4222 USDT |
| 2023-03-21 |
0.4455 USDT |
232,793,966.6614 XRP |
0.3735 USDT |
0.3728 USDT |
0.4930 USDT |
0.4595 USDT |
| 2023-03-20 |
0.3811 USDT |
41,406,342.0922 XRP |
0.3859 USDT |
0.3707 USDT |
0.3913 USDT |
0.3784 USDT |
| 2023-03-19 |
0.3894 USDT |
54,967,068.7658 XRP |
0.3739 USDT |
0.3736 USDT |
0.4004 USDT |
0.3860 USDT |
| 2023-03-18 |
0.3803 USDT |
37,458,194.4904 XRP |
0.3798 USDT |
0.3690 USDT |
0.3899 USDT |
0.3791 USDT |
| 2023-03-17 |
0.3714 USDT |
39,691,980.7600 XRP |
0.3648 USDT |
0.3621 USDT |
0.3825 USDT |
0.3746 USDT |
| 2023-03-16 |
0.3623 USDT |
26,907,335.1355 XRP |
0.3589 USDT |
0.3563 USDT |
0.3669 USDT |
0.3655 USDT |
| 2023-03-15 |
0.3657 USDT |
46,508,313.1486 XRP |
0.3723 USDT |
0.3560 USDT |
0.3764 USDT |
0.3582 USDT |
| 2023-03-14 |
0.3757 USDT |
53,220,856.5474 XRP |
0.3723 USDT |
0.3648 USDT |
0.3872 USDT |
0.3753 USDT |
| 2023-03-13 |
0.3686 USDT |
80,218,059.0570 XRP |
0.3713 USDT |
0.3557 USDT |
0.3800 USDT |
0.3724 USDT |
| 2023-03-12 |
0.3585 USDT |
62,764,251.0335 XRP |
0.3638 USDT |
0.3470 USDT |
0.3698 USDT |
0.3690 USDT |
| 2023-03-11 |
0.3647 USDT |
63,271,134.8250 XRP |
0.3700 USDT |
0.3582 USDT |
0.3740 USDT |
0.3626 USDT |
| 2023-03-10 |
0.3673 USDT |
65,010,414.3554 XRP |
0.3706 USDT |
0.3572 USDT |
0.3750 USDT |
0.3703 USDT |
| 2023-03-09 |
0.3823 USDT |
83,652,455.3072 XRP |
0.3890 USDT |
0.3630 USDT |
0.3975 USDT |
0.3730 USDT |
| 2023-03-08 |
0.3893 USDT |
84,998,511.5792 XRP |
0.3801 USDT |
0.3722 USDT |
0.4015 USDT |
0.3860 USDT |
| 2023-03-07 |
0.3757 USDT |
53,204,419.1155 XRP |
0.3696 USDT |
0.3670 USDT |
0.3844 USDT |
0.3817 USDT |
| 2023-03-06 |
0.3655 USDT |
30,703,897.0537 XRP |
0.3667 USDT |
0.3590 USDT |
0.3740 USDT |
0.3716 USDT |
| 2023-03-05 |
0.3719 USDT |
17,390,365.4882 XRP |
0.3735 USDT |
0.3666 USDT |
0.3776 USDT |
0.3683 USDT |
| 2023-03-04 |
0.3749 USDT |
24,042,986.0095 XRP |
0.3773 USDT |
0.3681 USDT |
0.3799 USDT |
0.3710 USDT |
| 2023-03-03 |
0.3654 USDT |
41,018,573.2749 XRP |
0.3772 USDT |
0.3531 USDT |
0.3781 USDT |
0.3709 USDT |
| 2023-03-02 |
0.3780 USDT |
17,718,718.0915 XRP |
0.3834 USDT |
0.3742 USDT |
0.3845 USDT |
0.3754 USDT |
| 2023-03-01 |
0.3797 USDT |
25,380,865.3333 XRP |
0.3762 USDT |
0.3729 USDT |
0.3847 USDT |
0.3825 USDT |
| 2023-02-28 |
0.3775 USDT |
26,615,422.7763 XRP |
0.3785 USDT |
0.3720 USDT |
0.3830 USDT |
0.3761 USDT |
| 2023-02-27 |
0.3759 USDT |
20,659,158.5494 XRP |
0.3779 USDT |
0.3710 USDT |
0.3795 USDT |
0.3777 USDT |
| 2023-02-26 |
0.3776 USDT |
13,771,486.5160 XRP |
0.3778 USDT |
0.3746 USDT |
0.3806 USDT |
0.3792 USDT |
| 2023-02-25 |
0.3762 USDT |
20,199,582.2683 XRP |
0.3782 USDT |
0.3691 USDT |
0.3795 USDT |
0.3769 USDT |
| 2023-02-24 |
0.3813 USDT |
31,382,796.5660 XRP |
0.3883 USDT |
0.3722 USDT |
0.3907 USDT |
0.3778 USDT |
| 2023-02-23 |
0.3922 USDT |
24,447,485.0549 XRP |
0.3953 USDT |
0.3852 USDT |
0.3977 USDT |
0.3882 USDT |
| 2023-02-22 |
0.3896 USDT |
32,297,768.8318 XRP |
0.3919 USDT |
0.3826 USDT |
0.3980 USDT |
0.3943 USDT |
| 2023-02-21 |
0.3934 USDT |
35,371,002.2172 XRP |
0.3985 USDT |
0.3872 USDT |
0.4025 USDT |
0.3910 USDT |
| 2023-02-20 |
0.3959 USDT |
43,453,223.8637 XRP |
0.3861 USDT |
0.3775 USDT |
0.4089 USDT |
0.4001 USDT |
| 2023-02-19 |
0.3920 USDT |
31,934,820.8647 XRP |
0.3941 USDT |
0.3843 USDT |
0.3984 USDT |
0.3887 USDT |
| 2023-02-18 |
0.3942 USDT |
20,087,262.1551 XRP |
0.3949 USDT |
0.3912 USDT |
0.3975 USDT |
0.3937 USDT |
| 2023-02-17 |
0.3887 USDT |
35,109,580.3826 XRP |
0.3841 USDT |
0.3809 USDT |
0.3958 USDT |
0.3948 USDT |
| 2023-02-16 |
0.3985 USDT |
52,183,353.0350 XRP |
0.4012 USDT |
0.3866 USDT |
0.4047 USDT |
0.3887 USDT |
| 2023-02-15 |
0.3890 USDT |
52,799,496.6677 XRP |
0.3819 USDT |
0.3766 USDT |
0.4033 USDT |
0.4017 USDT |
| 2023-02-14 |
0.3719 USDT |
40,223,125.7895 XRP |
0.3704 USDT |
0.3646 USDT |
0.3800 USDT |
0.3797 USDT |
| 2023-02-13 |
0.3694 USDT |
35,858,858.9496 XRP |
0.3747 USDT |
0.3612 USDT |
0.3783 USDT |
0.3717 USDT |
| 2023-02-12 |
0.3823 USDT |
10,260,059.3400 XRP |
0.3834 USDT |
0.3801 USDT |
0.3849 USDT |
0.3840 USDT |