Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.5316 USDT |
5,856,321.4248 XRP |
0.5341 USDT |
0.5267 USDT |
0.5352 USDT |
0.5285 USDT |
| 2024-10-04 |
0.5239 USDT |
16,744,829.9148 XRP |
0.5216 USDT |
0.5147 USDT |
0.5330 USDT |
0.5311 USDT |
| 2024-10-03 |
0.5256 USDT |
45,827,434.7301 XRP |
0.5382 USDT |
0.5069 USDT |
0.5445 USDT |
0.5236 USDT |
| 2024-10-02 |
0.5861 USDT |
24,491,071.2935 XRP |
0.5968 USDT |
0.5640 USDT |
0.6070 USDT |
0.5742 USDT |
| 2024-10-01 |
0.6113 USDT |
44,147,407.6171 XRP |
0.6114 USDT |
0.5778 USDT |
0.6341 USDT |
0.6053 USDT |
| 2024-09-30 |
0.6360 USDT |
28,416,456.5028 XRP |
0.6410 USDT |
0.6165 USDT |
0.6546 USDT |
0.6204 USDT |
| 2024-09-29 |
0.6384 USDT |
46,574,631.3857 XRP |
0.6139 USDT |
0.6078 USDT |
0.6650 USDT |
0.6407 USDT |
| 2024-09-28 |
0.6113 USDT |
37,490,959.4133 XRP |
0.5889 USDT |
0.5855 USDT |
0.6260 USDT |
0.6145 USDT |
| 2024-09-27 |
0.5885 USDT |
19,342,341.5500 XRP |
0.5904 USDT |
0.5825 USDT |
0.5974 USDT |
0.5857 USDT |
| 2024-09-26 |
0.5873 USDT |
20,521,898.6820 XRP |
0.5831 USDT |
0.5734 USDT |
0.5963 USDT |
0.5906 USDT |
| 2024-09-25 |
0.5891 USDT |
11,311,591.8816 XRP |
0.5911 USDT |
0.5831 USDT |
0.5957 USDT |
0.5869 USDT |
| 2024-09-24 |
0.5868 USDT |
13,448,417.3904 XRP |
0.5848 USDT |
0.5811 USDT |
0.5927 USDT |
0.5911 USDT |
| 2024-09-23 |
0.5881 USDT |
14,573,374.6084 XRP |
0.5871 USDT |
0.5788 USDT |
0.5960 USDT |
0.5879 USDT |
| 2024-09-22 |
0.5938 USDT |
12,548,583.6188 XRP |
0.5977 USDT |
0.5843 USDT |
0.6051 USDT |
0.5909 USDT |
| 2024-09-21 |
0.5954 USDT |
15,660,066.8702 XRP |
0.5851 USDT |
0.5800 USDT |
0.6130 USDT |
0.5960 USDT |
| 2024-09-20 |
0.5839 USDT |
21,474,246.7750 XRP |
0.5870 USDT |
0.5764 USDT |
0.5929 USDT |
0.5868 USDT |
| 2024-09-19 |
0.5871 USDT |
19,711,246.8148 XRP |
0.5854 USDT |
0.5811 USDT |
0.5944 USDT |
0.5874 USDT |
| 2024-09-18 |
0.5740 USDT |
18,811,047.3385 XRP |
0.5838 USDT |
0.5622 USDT |
0.5838 USDT |
0.5752 USDT |
| 2024-09-17 |
0.5870 USDT |
17,127,948.2466 XRP |
0.5865 USDT |
0.5790 USDT |
0.5934 USDT |
0.5844 USDT |
| 2024-09-16 |
0.5720 USDT |
24,372,988.2387 XRP |
0.5706 USDT |
0.5598 USDT |
0.5915 USDT |
0.5853 USDT |
| 2024-09-15 |
0.5855 USDT |
12,631,906.2195 XRP |
0.5956 USDT |
0.5743 USDT |
0.5957 USDT |
0.5761 USDT |
| 2024-09-14 |
0.5858 USDT |
28,355,216.8047 XRP |
0.5727 USDT |
0.5704 USDT |
0.5981 USDT |
0.5971 USDT |
| 2024-09-13 |
0.5671 USDT |
22,652,045.4643 XRP |
0.5627 USDT |
0.5556 USDT |
0.5745 USDT |
0.5724 USDT |
| 2024-09-12 |
0.5607 USDT |
37,351,530.0075 XRP |
0.5347 USDT |
0.5336 USDT |
0.5881 USDT |
0.5618 USDT |
| 2024-09-11 |
0.5327 USDT |
10,594,505.4739 XRP |
0.5408 USDT |
0.5230 USDT |
0.5413 USDT |
0.5351 USDT |
| 2024-09-10 |
0.5385 USDT |
9,827,798.1602 XRP |
0.5395 USDT |
0.5337 USDT |
0.5427 USDT |
0.5410 USDT |
| 2024-09-09 |
0.5325 USDT |
8,851,119.1248 XRP |
0.5295 USDT |
0.5270 USDT |
0.5392 USDT |
0.5378 USDT |
| 2024-09-08 |
0.5264 USDT |
6,060,705.1756 XRP |
0.5249 USDT |
0.5208 USDT |
0.5316 USDT |
0.5261 USDT |
| 2024-09-07 |
0.5274 USDT |
4,976,829.9295 XRP |
0.5209 USDT |
0.5198 USDT |
0.5328 USDT |
0.5286 USDT |
| 2024-09-06 |
0.5332 USDT |
24,091,651.7582 XRP |
0.5446 USDT |
0.5129 USDT |
0.5473 USDT |
0.5145 USDT |
| 2024-09-05 |
0.5482 USDT |
15,527,464.8784 XRP |
0.5580 USDT |
0.5398 USDT |
0.5596 USDT |
0.5437 USDT |
| 2024-09-04 |
0.5524 USDT |
21,463,435.7104 XRP |
0.5572 USDT |
0.5323 USDT |
0.5647 USDT |
0.5596 USDT |
| 2024-09-03 |
0.5655 USDT |
14,956,036.3097 XRP |
0.5678 USDT |
0.5574 USDT |
0.5723 USDT |
0.5618 USDT |
| 2024-09-02 |
0.5541 USDT |
14,530,485.7995 XRP |
0.5472 USDT |
0.5435 USDT |
0.5687 USDT |
0.5665 USDT |
| 2024-09-01 |
0.5574 USDT |
8,071,673.9112 XRP |
0.5663 USDT |
0.5514 USDT |
0.5667 USDT |
0.5557 USDT |
| 2024-08-31 |
0.5668 USDT |
5,536,262.4009 XRP |
0.5668 USDT |
0.5625 USDT |
0.5720 USDT |
0.5664 USDT |
| 2024-08-30 |
0.5591 USDT |
15,201,285.6378 XRP |
0.5615 USDT |
0.5461 USDT |
0.5677 USDT |
0.5665 USDT |
| 2024-08-29 |
0.5713 USDT |
13,075,181.5196 XRP |
0.5694 USDT |
0.5583 USDT |
0.5768 USDT |
0.5626 USDT |
| 2024-08-28 |
0.5713 USDT |
21,411,982.2759 XRP |
0.5666 USDT |
0.5558 USDT |
0.5844 USDT |
0.5710 USDT |
| 2024-08-27 |
0.5826 USDT |
26,518,718.6414 XRP |
0.5874 USDT |
0.5524 USDT |
0.6003 USDT |
0.5696 USDT |
| 2024-08-26 |
0.5901 USDT |
20,445,765.3054 XRP |
0.5999 USDT |
0.5779 USDT |
0.6020 USDT |
0.5871 USDT |
| 2024-08-25 |
0.6033 USDT |
12,912,828.7371 XRP |
0.6125 USDT |
0.5952 USDT |
0.6140 USDT |
0.6023 USDT |
| 2024-08-24 |
0.6172 USDT |
19,300,787.6087 XRP |
0.6109 USDT |
0.6043 USDT |
0.6310 USDT |
0.6087 USDT |
| 2024-08-23 |
0.6008 USDT |
22,494,317.6007 XRP |
0.5977 USDT |
0.5900 USDT |
0.6146 USDT |
0.6114 USDT |
| 2024-08-22 |
0.5989 USDT |
17,266,623.8559 XRP |
0.6001 USDT |
0.5912 USDT |
0.6046 USDT |
0.5982 USDT |
| 2024-08-21 |
0.5970 USDT |
20,923,894.1379 XRP |
0.5937 USDT |
0.5838 USDT |
0.6056 USDT |
0.6003 USDT |
| 2024-08-20 |
0.6012 USDT |
28,954,550.9679 XRP |
0.5985 USDT |
0.5863 USDT |
0.6160 USDT |
0.5955 USDT |
| 2024-08-19 |
0.5859 USDT |
31,375,833.0103 XRP |
0.5631 USDT |
0.5600 USDT |
0.6091 USDT |
0.5961 USDT |
| 2024-08-18 |
0.5721 USDT |
12,749,060.3433 XRP |
0.5665 USDT |
0.5644 USDT |
0.5840 USDT |
0.5730 USDT |
| 2024-08-17 |
0.5658 USDT |
6,341,465.2405 XRP |
0.5636 USDT |
0.5612 USDT |
0.5709 USDT |
0.5649 USDT |