Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.7462 USDT |
91,611,997.2954 XRP |
0.7520 USDT |
0.7270 USDT |
0.7642 USDT |
0.7624 USDT |
| 2022-04-17 |
0.7738 USDT |
33,228,360.5825 XRP |
0.7806 USDT |
0.7573 USDT |
0.7858 USDT |
0.7717 USDT |
| 2022-04-16 |
0.7817 USDT |
46,539,809.8777 XRP |
0.7859 USDT |
0.7660 USDT |
0.8000 USDT |
0.7759 USDT |
| 2022-04-15 |
0.7718 USDT |
87,351,911.8858 XRP |
0.7261 USDT |
0.7260 USDT |
0.7976 USDT |
0.7744 USDT |
| 2022-04-14 |
0.7239 USDT |
60,776,666.2685 XRP |
0.7231 USDT |
0.7084 USDT |
0.7413 USDT |
0.7271 USDT |
| 2022-04-13 |
0.7161 USDT |
49,364,593.6541 XRP |
0.7152 USDT |
0.7017 USDT |
0.7251 USDT |
0.7226 USDT |
| 2022-04-12 |
0.7051 USDT |
59,693,365.0985 XRP |
0.6948 USDT |
0.6923 USDT |
0.7209 USDT |
0.6963 USDT |
| 2022-04-11 |
0.7176 USDT |
70,636,187.3736 XRP |
0.7545 USDT |
0.6800 USDT |
0.7558 USDT |
0.6842 USDT |
| 2022-04-10 |
0.7635 USDT |
23,925,695.9856 XRP |
0.7627 USDT |
0.7554 USDT |
0.7730 USDT |
0.7610 USDT |
| 2022-04-09 |
0.7598 USDT |
25,167,772.0824 XRP |
0.7546 USDT |
0.7525 USDT |
0.7669 USDT |
0.7618 USDT |
| 2022-04-08 |
0.7772 USDT |
42,460,078.4549 XRP |
0.7871 USDT |
0.7600 USDT |
0.7941 USDT |
0.7623 USDT |
| 2022-04-07 |
0.7764 USDT |
46,551,959.5698 XRP |
0.7595 USDT |
0.7522 USDT |
0.7901 USDT |
0.7868 USDT |
| 2022-04-06 |
0.7883 USDT |
76,384,305.9081 XRP |
0.8165 USDT |
0.7577 USDT |
0.8186 USDT |
0.7741 USDT |
| 2022-04-05 |
0.8258 USDT |
34,426,815.3431 XRP |
0.8261 USDT |
0.8178 USDT |
0.8365 USDT |
0.8208 USDT |
| 2022-04-04 |
0.8263 USDT |
52,544,661.0280 XRP |
0.8430 USDT |
0.8032 USDT |
0.8436 USDT |
0.8267 USDT |
| 2022-04-03 |
0.8339 USDT |
34,951,849.4263 XRP |
0.8237 USDT |
0.8140 USDT |
0.8525 USDT |
0.8489 USDT |
| 2022-04-02 |
0.8357 USDT |
52,453,180.1624 XRP |
0.8277 USDT |
0.8174 USDT |
0.8499 USDT |
0.8233 USDT |
| 2022-04-01 |
0.8221 USDT |
57,039,652.7953 XRP |
0.8148 USDT |
0.8066 USDT |
0.8339 USDT |
0.8261 USDT |
| 2022-03-31 |
0.8323 USDT |
82,942,796.3879 XRP |
0.8616 USDT |
0.7800 USDT |
0.8732 USDT |
0.8116 USDT |
| 2022-03-30 |
0.8608 USDT |
45,510,884.0164 XRP |
0.8574 USDT |
0.8453 USDT |
0.8718 USDT |
0.8533 USDT |
| 2022-03-29 |
0.8683 USDT |
57,953,425.0425 XRP |
0.8640 USDT |
0.8413 USDT |
0.8854 USDT |
0.8518 USDT |
| 2022-03-28 |
0.8824 USDT |
88,686,500.3892 XRP |
0.8580 USDT |
0.8538 USDT |
0.9120 USDT |
0.8922 USDT |
| 2022-03-27 |
0.8411 USDT |
37,372,282.4239 XRP |
0.8327 USDT |
0.8282 USDT |
0.8568 USDT |
0.8536 USDT |
| 2022-03-26 |
0.8290 USDT |
18,461,256.4177 XRP |
0.8242 USDT |
0.8206 USDT |
0.8347 USDT |
0.8313 USDT |
| 2022-03-25 |
0.8365 USDT |
30,926,327.5847 XRP |
0.8428 USDT |
0.8192 USDT |
0.8458 USDT |
0.8260 USDT |
| 2022-03-24 |
0.8381 USDT |
47,941,015.4377 XRP |
0.8379 USDT |
0.8270 USDT |
0.8500 USDT |
0.8457 USDT |
| 2022-03-23 |
0.8302 USDT |
47,955,793.4145 XRP |
0.8369 USDT |
0.8173 USDT |
0.8459 USDT |
0.8314 USDT |
| 2022-03-22 |
0.8465 USDT |
57,418,170.5978 XRP |
0.8375 USDT |
0.8265 USDT |
0.8652 USDT |
0.8319 USDT |
| 2022-03-21 |
0.8121 USDT |
44,479,747.4976 XRP |
0.8057 USDT |
0.7877 USDT |
0.8409 USDT |
0.8315 USDT |
| 2022-03-20 |
0.8080 USDT |
35,884,676.1141 XRP |
0.8193 USDT |
0.7952 USDT |
0.8221 USDT |
0.8056 USDT |
| 2022-03-19 |
0.8127 USDT |
48,621,626.2140 XRP |
0.7975 USDT |
0.7916 USDT |
0.8268 USDT |
0.8216 USDT |
| 2022-03-18 |
0.7888 USDT |
37,970,432.8491 XRP |
0.7944 USDT |
0.7761 USDT |
0.8017 USDT |
0.7948 USDT |
| 2022-03-17 |
0.7924 USDT |
37,839,986.1203 XRP |
0.7926 USDT |
0.7840 USDT |
0.7998 USDT |
0.7956 USDT |
| 2022-03-16 |
0.7723 USDT |
66,868,516.5067 XRP |
0.7657 USDT |
0.7565 USDT |
0.7940 USDT |
0.7902 USDT |
| 2022-03-15 |
0.7616 USDT |
58,769,737.2299 XRP |
0.7749 USDT |
0.7403 USDT |
0.7769 USDT |
0.7668 USDT |
| 2022-03-14 |
0.7625 USDT |
74,032,696.0545 XRP |
0.7602 USDT |
0.7426 USDT |
0.7765 USDT |
0.7623 USDT |
| 2022-03-13 |
0.7910 USDT |
44,993,115.2518 XRP |
0.7857 USDT |
0.7779 USDT |
0.8049 USDT |
0.7856 USDT |
| 2022-03-12 |
0.8090 USDT |
112,659,574.5318 XRP |
0.8031 USDT |
0.7781 USDT |
0.8499 USDT |
0.7913 USDT |
| 2022-03-11 |
0.7600 USDT |
108,820,412.2178 XRP |
0.7361 USDT |
0.7250 USDT |
0.8152 USDT |
0.7994 USDT |
| 2022-03-10 |
0.7425 USDT |
63,756,441.7050 XRP |
0.7660 USDT |
0.7217 USDT |
0.7791 USDT |
0.7334 USDT |
| 2022-03-09 |
0.7512 USDT |
71,464,121.3815 XRP |
0.7209 USDT |
0.7199 USDT |
0.7750 USDT |
0.7636 USDT |
| 2022-03-08 |
0.7229 USDT |
60,752,784.5360 XRP |
0.7196 USDT |
0.7134 USDT |
0.7314 USDT |
0.7194 USDT |
| 2022-03-07 |
0.7302 USDT |
80,559,837.2688 XRP |
0.7251 USDT |
0.7030 USDT |
0.7545 USDT |
0.7271 USDT |
| 2022-03-06 |
0.7394 USDT |
51,519,344.6196 XRP |
0.7542 USDT |
0.7204 USDT |
0.7592 USDT |
0.7244 USDT |
| 2022-03-05 |
0.7415 USDT |
54,860,387.4416 XRP |
0.7129 USDT |
0.7047 USDT |
0.7691 USDT |
0.7501 USDT |
| 2022-03-04 |
0.7331 USDT |
61,341,151.3150 XRP |
0.7516 USDT |
0.7075 USDT |
0.7539 USDT |
0.7146 USDT |
| 2022-03-03 |
0.7610 USDT |
55,587,271.6596 XRP |
0.7690 USDT |
0.7335 USDT |
0.7899 USDT |
0.7440 USDT |
| 2022-03-02 |
0.7705 USDT |
64,441,714.2634 XRP |
0.7841 USDT |
0.7562 USDT |
0.7849 USDT |
0.7686 USDT |
| 2022-03-01 |
0.7778 USDT |
63,183,433.4370 XRP |
0.7813 USDT |
0.7574 USDT |
0.8040 USDT |
0.7855 USDT |
| 2022-02-28 |
0.7454 USDT |
91,040,546.7642 XRP |
0.7216 USDT |
0.7066 USDT |
0.7939 USDT |
0.7824 USDT |