Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.3820 USDT |
15,113,179.7490 XRP |
0.3817 USDT |
0.3797 USDT |
0.3841 USDT |
0.3837 USDT |
| 2023-02-10 |
0.3836 USDT |
33,339,477.4178 XRP |
0.3818 USDT |
0.3769 USDT |
0.3878 USDT |
0.3812 USDT |
| 2023-02-09 |
0.3953 USDT |
55,409,824.0361 XRP |
0.3977 USDT |
0.3803 USDT |
0.4090 USDT |
0.3866 USDT |
| 2023-02-08 |
0.3997 USDT |
35,855,433.0292 XRP |
0.4036 USDT |
0.3938 USDT |
0.4061 USDT |
0.3981 USDT |
| 2023-02-07 |
0.3967 USDT |
42,296,009.3565 XRP |
0.3920 USDT |
0.3901 USDT |
0.4054 USDT |
0.4045 USDT |
| 2023-02-06 |
0.3990 USDT |
29,034,771.1635 XRP |
0.3985 USDT |
0.3939 USDT |
0.4035 USDT |
0.3967 USDT |
| 2023-02-05 |
0.4040 USDT |
27,406,181.1491 XRP |
0.4107 USDT |
0.3945 USDT |
0.4120 USDT |
0.3983 USDT |
| 2023-02-04 |
0.4127 USDT |
23,255,967.9266 XRP |
0.4116 USDT |
0.4075 USDT |
0.4204 USDT |
0.4145 USDT |
| 2023-02-03 |
0.4098 USDT |
34,723,688.1004 XRP |
0.4098 USDT |
0.4052 USDT |
0.4137 USDT |
0.4119 USDT |
| 2023-02-02 |
0.4139 USDT |
45,508,758.5369 XRP |
0.4133 USDT |
0.4077 USDT |
0.4192 USDT |
0.4106 USDT |
| 2023-02-01 |
0.4039 USDT |
41,353,253.0927 XRP |
0.4057 USDT |
0.3965 USDT |
0.4153 USDT |
0.4136 USDT |
| 2023-01-31 |
0.3993 USDT |
42,031,525.2516 XRP |
0.3934 USDT |
0.3883 USDT |
0.4113 USDT |
0.4071 USDT |
| 2023-01-30 |
0.4030 USDT |
43,798,441.8397 XRP |
0.4134 USDT |
0.3850 USDT |
0.4221 USDT |
0.3936 USDT |
| 2023-01-29 |
0.4123 USDT |
24,461,244.0912 XRP |
0.4077 USDT |
0.4065 USDT |
0.4174 USDT |
0.4138 USDT |
| 2023-01-28 |
0.4101 USDT |
21,729,218.3330 XRP |
0.4127 USDT |
0.4049 USDT |
0.4167 USDT |
0.4062 USDT |
| 2023-01-27 |
0.4065 USDT |
25,796,964.5114 XRP |
0.4092 USDT |
0.3990 USDT |
0.4126 USDT |
0.4119 USDT |
| 2023-01-26 |
0.4118 USDT |
36,451,712.4264 XRP |
0.4170 USDT |
0.4052 USDT |
0.4179 USDT |
0.4096 USDT |
| 2023-01-25 |
0.4053 USDT |
28,447,831.8899 XRP |
0.4078 USDT |
0.3970 USDT |
0.4116 USDT |
0.4114 USDT |
| 2023-01-24 |
0.4223 USDT |
31,504,138.4348 XRP |
0.4233 USDT |
0.4151 USDT |
0.4311 USDT |
0.4229 USDT |
| 2023-01-23 |
0.4206 USDT |
81,451,819.6068 XRP |
0.4004 USDT |
0.3996 USDT |
0.4329 USDT |
0.4280 USDT |
| 2023-01-22 |
0.4054 USDT |
32,414,152.7279 XRP |
0.4033 USDT |
0.3981 USDT |
0.4120 USDT |
0.4012 USDT |
| 2023-01-21 |
0.4095 USDT |
41,696,076.6698 XRP |
0.4128 USDT |
0.3975 USDT |
0.4164 USDT |
0.4113 USDT |
| 2023-01-20 |
0.3957 USDT |
36,492,877.9557 XRP |
0.3929 USDT |
0.3860 USDT |
0.4079 USDT |
0.4077 USDT |
| 2023-01-19 |
0.3878 USDT |
36,020,895.1288 XRP |
0.3782 USDT |
0.3763 USDT |
0.3965 USDT |
0.3940 USDT |
| 2023-01-18 |
0.3841 USDT |
58,095,875.3889 XRP |
0.3869 USDT |
0.3663 USDT |
0.3962 USDT |
0.3788 USDT |
| 2023-01-17 |
0.3871 USDT |
28,913,201.5160 XRP |
0.3856 USDT |
0.3791 USDT |
0.3954 USDT |
0.3923 USDT |
| 2023-01-16 |
0.3902 USDT |
60,935,275.7242 XRP |
0.3846 USDT |
0.3762 USDT |
0.4061 USDT |
0.3862 USDT |
| 2023-01-15 |
0.3863 USDT |
27,043,809.1508 XRP |
0.3952 USDT |
0.3796 USDT |
0.3969 USDT |
0.3864 USDT |
| 2023-01-14 |
0.3955 USDT |
72,419,091.5824 XRP |
0.3857 USDT |
0.3774 USDT |
0.4088 USDT |
0.3957 USDT |
| 2023-01-13 |
0.3760 USDT |
39,830,086.2618 XRP |
0.3748 USDT |
0.3681 USDT |
0.3867 USDT |
0.3855 USDT |
| 2023-01-12 |
0.3725 USDT |
53,289,716.9952 XRP |
0.3730 USDT |
0.3610 USDT |
0.3815 USDT |
0.3753 USDT |
| 2023-01-11 |
0.3648 USDT |
70,569,284.0327 XRP |
0.3508 USDT |
0.3476 USDT |
0.3784 USDT |
0.3710 USDT |
| 2023-01-10 |
0.3488 USDT |
27,503,139.4353 XRP |
0.3490 USDT |
0.3436 USDT |
0.3529 USDT |
0.3527 USDT |
| 2023-01-09 |
0.3514 USDT |
53,918,651.6078 XRP |
0.3452 USDT |
0.3438 USDT |
0.3575 USDT |
0.3499 USDT |
| 2023-01-08 |
0.3408 USDT |
23,527,294.9950 XRP |
0.3444 USDT |
0.3365 USDT |
0.3450 USDT |
0.3445 USDT |
| 2023-01-07 |
0.3438 USDT |
16,412,438.1566 XRP |
0.3442 USDT |
0.3413 USDT |
0.3462 USDT |
0.3451 USDT |
| 2023-01-06 |
0.3372 USDT |
25,179,985.3958 XRP |
0.3379 USDT |
0.3312 USDT |
0.3429 USDT |
0.3416 USDT |
| 2023-01-05 |
0.3424 USDT |
19,672,116.3561 XRP |
0.3472 USDT |
0.3376 USDT |
0.3487 USDT |
0.3394 USDT |
| 2023-01-04 |
0.3479 USDT |
25,618,505.9621 XRP |
0.3437 USDT |
0.3420 USDT |
0.3524 USDT |
0.3486 USDT |
| 2023-01-03 |
0.3449 USDT |
26,477,698.2886 XRP |
0.3480 USDT |
0.3410 USDT |
0.3520 USDT |
0.3439 USDT |
| 2023-01-02 |
0.3325 USDT |
71,343,590.1196 XRP |
0.3387 USDT |
0.3021 USDT |
0.3553 USDT |
0.3527 USDT |
| 2023-01-01 |
0.3379 USDT |
11,664,838.4195 XRP |
0.3390 USDT |
0.3354 USDT |
0.3399 USDT |
0.3385 USDT |
| 2022-12-31 |
0.3424 USDT |
15,771,265.3248 XRP |
0.3449 USDT |
0.3397 USDT |
0.3454 USDT |
0.3423 USDT |
| 2022-12-30 |
0.3392 USDT |
29,843,142.4744 XRP |
0.3421 USDT |
0.3337 USDT |
0.3459 USDT |
0.3428 USDT |
| 2022-12-29 |
0.3457 USDT |
26,824,857.4489 XRP |
0.3558 USDT |
0.3370 USDT |
0.3577 USDT |
0.3401 USDT |
| 2022-12-28 |
0.3599 USDT |
24,086,252.3929 XRP |
0.3675 USDT |
0.3549 USDT |
0.3686 USDT |
0.3582 USDT |
| 2022-12-27 |
0.3660 USDT |
28,861,647.9009 XRP |
0.3657 USDT |
0.3588 USDT |
0.3730 USDT |
0.3673 USDT |
| 2022-12-26 |
0.3556 USDT |
13,719,323.5892 XRP |
0.3459 USDT |
0.3456 USDT |
0.3674 USDT |
0.3647 USDT |
| 2022-12-25 |
0.3476 USDT |
7,594,099.1863 XRP |
0.3518 USDT |
0.3441 USDT |
0.3519 USDT |
0.3463 USDT |
| 2022-12-24 |
0.3522 USDT |
5,730,557.0656 XRP |
0.3544 USDT |
0.3509 USDT |
0.3544 USDT |
0.3521 USDT |