Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.4581 USDT |
65,147,821.9452 XRP |
0.4636 USDT |
0.4452 USDT |
0.4668 USDT |
0.4529 USDT |
| 2022-11-01 |
0.4612 USDT |
57,244,276.8111 XRP |
0.4644 USDT |
0.4545 USDT |
0.4671 USDT |
0.4645 USDT |
| 2022-10-31 |
0.4566 USDT |
63,285,611.3175 XRP |
0.4581 USDT |
0.4477 USDT |
0.4674 USDT |
0.4664 USDT |
| 2022-10-30 |
0.4647 USDT |
28,361,102.4919 XRP |
0.4701 USDT |
0.4580 USDT |
0.4733 USDT |
0.4637 USDT |
| 2022-10-29 |
0.4735 USDT |
45,367,839.5412 XRP |
0.4744 USDT |
0.4659 USDT |
0.4837 USDT |
0.4735 USDT |
| 2022-10-28 |
0.4649 USDT |
48,595,467.0820 XRP |
0.4614 USDT |
0.4564 USDT |
0.4742 USDT |
0.4729 USDT |
| 2022-10-27 |
0.4723 USDT |
78,699,666.6472 XRP |
0.4689 USDT |
0.4584 USDT |
0.4825 USDT |
0.4644 USDT |
| 2022-10-26 |
0.4642 USDT |
57,415,868.4053 XRP |
0.4607 USDT |
0.4563 USDT |
0.4714 USDT |
0.4644 USDT |
| 2022-10-25 |
0.4573 USDT |
89,840,020.6274 XRP |
0.4531 USDT |
0.4435 USDT |
0.4730 USDT |
0.4585 USDT |
| 2022-10-24 |
0.4573 USDT |
62,646,707.9259 XRP |
0.4689 USDT |
0.4478 USDT |
0.4732 USDT |
0.4555 USDT |
| 2022-10-23 |
0.4611 USDT |
34,960,702.3464 XRP |
0.4655 USDT |
0.4518 USDT |
0.4724 USDT |
0.4692 USDT |
| 2022-10-22 |
0.4623 USDT |
39,413,004.7099 XRP |
0.4615 USDT |
0.4561 USDT |
0.4708 USDT |
0.4657 USDT |
| 2022-10-21 |
0.4457 USDT |
97,219,235.0533 XRP |
0.4467 USDT |
0.4347 USDT |
0.4551 USDT |
0.4529 USDT |
| 2022-10-20 |
0.4492 USDT |
101,888,665.7035 XRP |
0.4504 USDT |
0.4220 USDT |
0.4647 USDT |
0.4476 USDT |
| 2022-10-19 |
0.4584 USDT |
84,677,826.4353 XRP |
0.4659 USDT |
0.4515 USDT |
0.4668 USDT |
0.4553 USDT |
| 2022-10-18 |
0.4714 USDT |
71,833,898.9808 XRP |
0.4805 USDT |
0.4572 USDT |
0.4845 USDT |
0.4641 USDT |
| 2022-10-17 |
0.4733 USDT |
90,822,628.7221 XRP |
0.4766 USDT |
0.4628 USDT |
0.4825 USDT |
0.4804 USDT |
| 2022-10-16 |
0.4797 USDT |
44,526,429.3989 XRP |
0.4820 USDT |
0.4678 USDT |
0.4874 USDT |
0.4777 USDT |
| 2022-10-15 |
0.4849 USDT |
34,489,588.3506 XRP |
0.4883 USDT |
0.4776 USDT |
0.4902 USDT |
0.4829 USDT |
| 2022-10-14 |
0.4965 USDT |
153,731,354.2188 XRP |
0.4791 USDT |
0.4782 USDT |
0.5130 USDT |
0.4882 USDT |
| 2022-10-13 |
0.4678 USDT |
182,680,239.2682 XRP |
0.4883 USDT |
0.4402 USDT |
0.4897 USDT |
0.4855 USDT |
| 2022-10-12 |
0.4887 USDT |
81,123,374.7292 XRP |
0.4861 USDT |
0.4820 USDT |
0.4961 USDT |
0.4904 USDT |
| 2022-10-11 |
0.4913 USDT |
150,344,397.3302 XRP |
0.4939 USDT |
0.4771 USDT |
0.5024 USDT |
0.4899 USDT |
| 2022-10-10 |
0.5241 USDT |
107,129,416.3444 XRP |
0.5325 USDT |
0.5117 USDT |
0.5378 USDT |
0.5234 USDT |
| 2022-10-09 |
0.5240 USDT |
90,666,787.2009 XRP |
0.5172 USDT |
0.5059 USDT |
0.5483 USDT |
0.5381 USDT |
| 2022-10-08 |
0.5205 USDT |
89,271,932.9646 XRP |
0.5177 USDT |
0.5130 USDT |
0.5294 USDT |
0.5171 USDT |
| 2022-10-07 |
0.4916 USDT |
89,894,117.8573 XRP |
0.4935 USDT |
0.4798 USDT |
0.5088 USDT |
0.5064 USDT |
| 2022-10-06 |
0.4967 USDT |
124,713,688.5266 XRP |
0.4888 USDT |
0.4884 USDT |
0.5060 USDT |
0.5023 USDT |
| 2022-10-05 |
0.4835 USDT |
115,941,642.0450 XRP |
0.4796 USDT |
0.4718 USDT |
0.4982 USDT |
0.4972 USDT |
| 2022-10-04 |
0.4697 USDT |
117,250,991.8966 XRP |
0.4621 USDT |
0.4515 USDT |
0.4860 USDT |
0.4829 USDT |
| 2022-10-03 |
0.4517 USDT |
90,695,567.3960 XRP |
0.4485 USDT |
0.4375 USDT |
0.4696 USDT |
0.4620 USDT |
| 2022-10-02 |
0.4645 USDT |
64,537,366.6475 XRP |
0.4755 USDT |
0.4493 USDT |
0.4785 USDT |
0.4584 USDT |
| 2022-10-01 |
0.4763 USDT |
60,789,982.2195 XRP |
0.4798 USDT |
0.4668 USDT |
0.4866 USDT |
0.4755 USDT |
| 2022-09-30 |
0.4821 USDT |
111,831,943.5981 XRP |
0.4876 USDT |
0.4664 USDT |
0.4970 USDT |
0.4780 USDT |
| 2022-09-29 |
0.4392 USDT |
66,736,581.2896 XRP |
0.4489 USDT |
0.4265 USDT |
0.4517 USDT |
0.4361 USDT |
| 2022-09-28 |
0.4309 USDT |
124,322,896.6344 XRP |
0.4459 USDT |
0.4162 USDT |
0.4508 USDT |
0.4461 USDT |
| 2022-09-27 |
0.4682 USDT |
122,418,001.5681 XRP |
0.4683 USDT |
0.4350 USDT |
0.4877 USDT |
0.4447 USDT |
| 2022-09-26 |
0.4747 USDT |
147,446,468.9537 XRP |
0.4916 USDT |
0.4577 USDT |
0.5020 USDT |
0.4751 USDT |
| 2022-09-25 |
0.4973 USDT |
152,344,544.7986 XRP |
0.4878 USDT |
0.4757 USDT |
0.5214 USDT |
0.5046 USDT |
| 2022-09-24 |
0.4975 USDT |
179,670,321.5660 XRP |
0.5070 USDT |
0.4710 USDT |
0.5195 USDT |
0.5001 USDT |
| 2022-09-23 |
0.5033 USDT |
338,583,613.6420 XRP |
0.4860 USDT |
0.4562 USDT |
0.5589 USDT |
0.4631 USDT |
| 2022-09-22 |
0.4354 USDT |
209,818,107.3642 XRP |
0.3935 USDT |
0.3935 USDT |
0.5000 USDT |
0.4830 USDT |
| 2022-09-21 |
0.4020 USDT |
103,904,158.0027 XRP |
0.4138 USDT |
0.3771 USDT |
0.4180 USDT |
0.4121 USDT |
| 2022-09-20 |
0.3977 USDT |
112,206,885.2139 XRP |
0.3847 USDT |
0.3705 USDT |
0.4264 USDT |
0.4058 USDT |
| 2022-09-19 |
0.3516 USDT |
67,105,706.2246 XRP |
0.3578 USDT |
0.3400 USDT |
0.3666 USDT |
0.3599 USDT |
| 2022-09-18 |
0.3836 USDT |
94,692,223.1833 XRP |
0.3762 USDT |
0.3646 USDT |
0.3980 USDT |
0.3929 USDT |
| 2022-09-17 |
0.3638 USDT |
47,393,729.8264 XRP |
0.3553 USDT |
0.3464 USDT |
0.3794 USDT |
0.3718 USDT |
| 2022-09-16 |
0.3305 USDT |
29,938,262.8408 XRP |
0.3263 USDT |
0.3215 USDT |
0.3436 USDT |
0.3421 USDT |
| 2022-09-15 |
0.3344 USDT |
62,735,707.2409 XRP |
0.3417 USDT |
0.3246 USDT |
0.3428 USDT |
0.3260 USDT |
| 2022-09-14 |
0.3376 USDT |
70,357,921.4631 XRP |
0.3328 USDT |
0.3315 USDT |
0.3442 USDT |
0.3421 USDT |