Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3522 USDT |
5,730,557.0656 XRP |
0.3544 USDT |
0.3509 USDT |
0.3544 USDT |
0.3521 USDT |
| 2022-12-23 |
0.3503 USDT |
8,521,679.5212 XRP |
0.3491 USDT |
0.3473 USDT |
0.3545 USDT |
0.3522 USDT |
| 2022-12-22 |
0.3442 USDT |
10,413,615.9081 XRP |
0.3448 USDT |
0.3414 USDT |
0.3478 USDT |
0.3435 USDT |
| 2022-12-21 |
0.3430 USDT |
17,644,765.1804 XRP |
0.3483 USDT |
0.3373 USDT |
0.3503 USDT |
0.3455 USDT |
| 2022-12-20 |
0.3447 USDT |
24,187,871.5503 XRP |
0.3388 USDT |
0.3360 USDT |
0.3530 USDT |
0.3491 USDT |
| 2022-12-19 |
0.3409 USDT |
37,047,335.6768 XRP |
0.3499 USDT |
0.3323 USDT |
0.3530 USDT |
0.3379 USDT |
| 2022-12-18 |
0.3513 USDT |
12,132,935.4768 XRP |
0.3545 USDT |
0.3470 USDT |
0.3556 USDT |
0.3500 USDT |
| 2022-12-17 |
0.3527 USDT |
27,110,492.3821 XRP |
0.3510 USDT |
0.3469 USDT |
0.3570 USDT |
0.3531 USDT |
| 2022-12-16 |
0.3657 USDT |
34,403,556.0294 XRP |
0.3779 USDT |
0.3566 USDT |
0.3799 USDT |
0.3648 USDT |
| 2022-12-15 |
0.3802 USDT |
21,349,440.2951 XRP |
0.3852 USDT |
0.3737 USDT |
0.3869 USDT |
0.3771 USDT |
| 2022-12-14 |
0.3890 USDT |
24,364,425.9863 XRP |
0.3952 USDT |
0.3764 USDT |
0.3955 USDT |
0.3799 USDT |
| 2022-12-13 |
0.3892 USDT |
38,318,294.5841 XRP |
0.3874 USDT |
0.3786 USDT |
0.3977 USDT |
0.3950 USDT |
| 2022-12-12 |
0.3762 USDT |
21,184,350.2332 XRP |
0.3809 USDT |
0.3701 USDT |
0.3828 USDT |
0.3810 USDT |
| 2022-12-11 |
0.3868 USDT |
6,655,798.2780 XRP |
0.3865 USDT |
0.3848 USDT |
0.3884 USDT |
0.3869 USDT |
| 2022-12-10 |
0.3877 USDT |
7,633,401.9649 XRP |
0.3887 USDT |
0.3860 USDT |
0.3892 USDT |
0.3876 USDT |
| 2022-12-09 |
0.3903 USDT |
16,376,474.5572 XRP |
0.3941 USDT |
0.3854 USDT |
0.3952 USDT |
0.3863 USDT |
| 2022-12-08 |
0.3888 USDT |
23,814,035.4948 XRP |
0.3835 USDT |
0.3826 USDT |
0.3960 USDT |
0.3945 USDT |
| 2022-12-07 |
0.3822 USDT |
27,827,795.2476 XRP |
0.3913 USDT |
0.3723 USDT |
0.3924 USDT |
0.3828 USDT |
| 2022-12-06 |
0.3859 USDT |
22,179,113.8803 XRP |
0.3892 USDT |
0.3810 USDT |
0.3908 USDT |
0.3896 USDT |
| 2022-12-05 |
0.3903 USDT |
28,814,539.1716 XRP |
0.3897 USDT |
0.3784 USDT |
0.3955 USDT |
0.3882 USDT |
| 2022-12-04 |
0.3902 USDT |
16,409,693.7688 XRP |
0.3872 USDT |
0.3861 USDT |
0.3934 USDT |
0.3893 USDT |
| 2022-12-03 |
0.3920 USDT |
23,857,396.6589 XRP |
0.3960 USDT |
0.3853 USDT |
0.3969 USDT |
0.3876 USDT |
| 2022-12-02 |
0.3894 USDT |
25,933,599.9537 XRP |
0.3968 USDT |
0.3837 USDT |
0.3976 USDT |
0.3902 USDT |
| 2022-12-01 |
0.4022 USDT |
7,985,626.2459 XRP |
0.4078 USDT |
0.3985 USDT |
0.4092 USDT |
0.4008 USDT |
| 2022-11-30 |
0.4023 USDT |
30,875,904.8229 XRP |
0.3980 USDT |
0.3928 USDT |
0.4090 USDT |
0.3992 USDT |
| 2022-11-29 |
0.3908 USDT |
33,711,642.7261 XRP |
0.3888 USDT |
0.3830 USDT |
0.4018 USDT |
0.4012 USDT |
| 2022-11-28 |
0.3828 USDT |
48,248,618.2047 XRP |
0.3962 USDT |
0.3731 USDT |
0.3990 USDT |
0.3898 USDT |
| 2022-11-27 |
0.4021 USDT |
23,717,383.2082 XRP |
0.3959 USDT |
0.3952 USDT |
0.4095 USDT |
0.4031 USDT |
| 2022-11-26 |
0.4057 USDT |
22,222,575.1255 XRP |
0.4076 USDT |
0.3992 USDT |
0.4147 USDT |
0.4012 USDT |
| 2022-11-25 |
0.4054 USDT |
55,029,273.7381 XRP |
0.4018 USDT |
0.3889 USDT |
0.4200 USDT |
0.4091 USDT |
| 2022-11-24 |
0.3814 USDT |
8,719,397.8595 XRP |
0.3815 USDT |
0.3781 USDT |
0.3845 USDT |
0.3831 USDT |
| 2022-11-23 |
0.3765 USDT |
47,254,031.7842 XRP |
0.3759 USDT |
0.3682 USDT |
0.3822 USDT |
0.3800 USDT |
| 2022-11-22 |
0.3621 USDT |
39,895,048.5718 XRP |
0.3644 USDT |
0.3513 USDT |
0.3747 USDT |
0.3719 USDT |
| 2022-11-21 |
0.3538 USDT |
43,260,840.2693 XRP |
0.3609 USDT |
0.3457 USDT |
0.3620 USDT |
0.3562 USDT |
| 2022-11-20 |
0.3825 USDT |
30,880,776.9258 XRP |
0.3841 USDT |
0.3700 USDT |
0.3968 USDT |
0.3745 USDT |
| 2022-11-19 |
0.3812 USDT |
21,179,923.0760 XRP |
0.3828 USDT |
0.3752 USDT |
0.3885 USDT |
0.3842 USDT |
| 2022-11-18 |
0.3816 USDT |
25,992,774.6140 XRP |
0.3819 USDT |
0.3742 USDT |
0.3877 USDT |
0.3818 USDT |
| 2022-11-17 |
0.3773 USDT |
43,094,071.9430 XRP |
0.3750 USDT |
0.3692 USDT |
0.3873 USDT |
0.3810 USDT |
| 2022-11-16 |
0.3762 USDT |
53,416,035.9173 XRP |
0.3887 USDT |
0.3616 USDT |
0.3915 USDT |
0.3736 USDT |
| 2022-11-15 |
0.3820 USDT |
77,351,957.3246 XRP |
0.3773 USDT |
0.3666 USDT |
0.3977 USDT |
0.3877 USDT |
| 2022-11-14 |
0.3477 USDT |
63,637,128.1303 XRP |
0.3408 USDT |
0.3216 USDT |
0.3778 USDT |
0.3691 USDT |
| 2022-11-13 |
0.3506 USDT |
34,207,255.3532 XRP |
0.3636 USDT |
0.3330 USDT |
0.3695 USDT |
0.3363 USDT |
| 2022-11-12 |
0.3699 USDT |
24,315,917.7019 XRP |
0.3842 USDT |
0.3605 USDT |
0.3844 USDT |
0.3622 USDT |
| 2022-11-11 |
0.3831 USDT |
48,324,627.6133 XRP |
0.3944 USDT |
0.3659 USDT |
0.3990 USDT |
0.3733 USDT |
| 2022-11-10 |
0.3676 USDT |
93,251,746.3143 XRP |
0.3335 USDT |
0.3304 USDT |
0.3968 USDT |
0.3808 USDT |
| 2022-11-09 |
0.3786 USDT |
154,086,652.9565 XRP |
0.4060 USDT |
0.3520 USDT |
0.4109 USDT |
0.3571 USDT |
| 2022-11-08 |
0.4166 USDT |
239,762,320.9259 XRP |
0.4647 USDT |
0.3319 USDT |
0.4669 USDT |
0.4003 USDT |
| 2022-11-07 |
0.4719 USDT |
50,880,626.9001 XRP |
0.4710 USDT |
0.4612 USDT |
0.4801 USDT |
0.4748 USDT |
| 2022-11-06 |
0.4888 USDT |
29,337,535.6899 XRP |
0.4930 USDT |
0.4802 USDT |
0.4948 USDT |
0.4856 USDT |
| 2022-11-05 |
0.4988 USDT |
38,051,640.0007 XRP |
0.5062 USDT |
0.4915 USDT |
0.5100 USDT |
0.5039 USDT |