Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
2022-02-27 0.7431 USDT 58,045,462.2235 XRP 0.7509 USDT 0.7220 USDT 0.7678 USDT 0.7317 USDT
2022-02-26 0.7660 USDT 83,374,035.4256 XRP 0.7703 USDT 0.7402 USDT 0.7956 USDT 0.7546 USDT
2022-02-25 0.7066 USDT 84,652,774.1868 XRP 0.6961 USDT 0.6825 USDT 0.7437 USDT 0.7345 USDT
2022-02-24 0.6584 USDT 154,299,713.0825 XRP 0.6967 USDT 0.6213 USDT 0.7226 USDT 0.6830 USDT
2022-02-23 0.7202 USDT 74,936,001.0895 XRP 0.7211 USDT 0.6925 USDT 0.7440 USDT 0.6978 USDT
2022-02-22 0.6985 USDT 98,390,106.5286 XRP 0.7017 USDT 0.6685 USDT 0.7269 USDT 0.7269 USDT
2022-02-21 0.7715 USDT 93,431,790.0519 XRP 0.7767 USDT 0.7110 USDT 0.8018 USDT 0.7188 USDT
2022-02-20 0.7905 USDT 70,454,570.4376 XRP 0.8217 USDT 0.7657 USDT 0.8232 USDT 0.7706 USDT
2022-02-19 0.8135 USDT 78,243,539.9374 XRP 0.7841 USDT 0.7697 USDT 0.8556 USDT 0.8353 USDT
2022-02-18 0.7780 USDT 67,195,588.6276 XRP 0.7683 USDT 0.7555 USDT 0.8050 USDT 0.7672 USDT
2022-02-17 0.8076 USDT 74,097,555.7611 XRP 0.8367 USDT 0.7670 USDT 0.8453 USDT 0.7691 USDT
2022-02-16 0.8295 USDT 55,566,018.4266 XRP 0.8514 USDT 0.8082 USDT 0.8518 USDT 0.8369 USDT
2022-02-15 0.8272 USDT 73,487,438.2164 XRP 0.8011 USDT 0.7962 USDT 0.8586 USDT 0.8577 USDT
2022-02-14 0.7947 USDT 76,454,709.2402 XRP 0.8060 USDT 0.7790 USDT 0.8124 USDT 0.7987 USDT
2022-02-13 0.8205 USDT 70,074,130.5892 XRP 0.8225 USDT 0.7918 USDT 0.8474 USDT 0.8127 USDT
2022-02-12 0.8050 USDT 102,528,889.4591 XRP 0.7588 USDT 0.7466 USDT 0.8533 USDT 0.8204 USDT
2022-02-11 0.8083 USDT 82,032,864.1206 XRP 0.8254 USDT 0.7663 USDT 0.8388 USDT 0.7774 USDT
2022-02-10 0.8613 USDT 106,008,357.2224 XRP 0.8698 USDT 0.8207 USDT 0.8975 USDT 0.8250 USDT
2022-02-09 0.8776 USDT 107,325,252.6869 XRP 0.8760 USDT 0.8439 USDT 0.9179 USDT 0.8928 USDT
2022-02-08 0.8517 USDT 184,533,334.6235 XRP 0.8321 USDT 0.8017 USDT 0.9143 USDT 0.8493 USDT
2022-02-07 0.7509 USDT 91,900,842.8640 XRP 0.6828 USDT 0.6710 USDT 0.8008 USDT 0.7889 USDT
2022-02-06 0.6689 USDT 24,563,573.5699 XRP 0.6657 USDT 0.6590 USDT 0.6800 USDT 0.6707 USDT
2022-02-05 0.6688 USDT 55,163,273.7396 XRP 0.6562 USDT 0.6500 USDT 0.6871 USDT 0.6678 USDT
2022-02-04 0.6231 USDT 42,388,903.3616 XRP 0.6100 USDT 0.6043 USDT 0.6420 USDT 0.6387 USDT
2022-02-03 0.6002 USDT 30,624,879.2499 XRP 0.6007 USDT 0.5883 USDT 0.6075 USDT 0.6047 USDT
2022-02-02 0.6155 USDT 39,253,456.4602 XRP 0.6284 USDT 0.5954 USDT 0.6316 USDT 0.6007 USDT
2022-02-01 0.6212 USDT 38,688,252.7798 XRP 0.6178 USDT 0.6111 USDT 0.6299 USDT 0.6274 USDT
2022-01-31 0.5958 USDT 46,469,833.4611 XRP 0.6012 USDT 0.5803 USDT 0.6246 USDT 0.6215 USDT
2022-01-30 0.6144 USDT 26,152,257.7538 XRP 0.6177 USDT 0.5970 USDT 0.6233 USDT 0.6036 USDT
2022-01-29 0.6148 USDT 34,414,343.2758 XRP 0.6111 USDT 0.6085 USDT 0.6240 USDT 0.6222 USDT
2022-01-28 0.6023 USDT 44,147,623.2670 XRP 0.6089 USDT 0.5918 USDT 0.6138 USDT 0.6100 USDT
2022-01-27 0.6039 USDT 51,845,982.9348 XRP 0.6193 USDT 0.5850 USDT 0.6244 USDT 0.6029 USDT
2022-01-26 0.6292 USDT 61,264,129.7261 XRP 0.6177 USDT 0.6084 USDT 0.6586 USDT 0.6283 USDT
2022-01-25 0.6021 USDT 48,237,382.1438 XRP 0.6118 USDT 0.5872 USDT 0.6175 USDT 0.6110 USDT
2022-01-24 0.5859 USDT 81,614,799.1489 XRP 0.6287 USDT 0.5530 USDT 0.6288 USDT 0.6176 USDT
2022-01-23 0.6088 USDT 43,320,819.6388 XRP 0.5971 USDT 0.5900 USDT 0.6284 USDT 0.5997 USDT
2022-01-22 0.5994 USDT 115,625,393.1465 XRP 0.6364 USDT 0.5477 USDT 0.6535 USDT 0.5875 USDT
2022-01-21 0.6742 USDT 114,485,977.4589 XRP 0.7196 USDT 0.6100 USDT 0.7285 USDT 0.6325 USDT
2022-01-20 0.7445 USDT 43,282,515.0575 XRP 0.7379 USDT 0.7163 USDT 0.7620 USDT 0.7163 USDT
2022-01-19 0.7385 USDT 38,360,015.2098 XRP 0.7509 USDT 0.7232 USDT 0.7532 USDT 0.7393 USDT
2022-01-18 0.7492 USDT 44,951,289.8363 XRP 0.7619 USDT 0.7351 USDT 0.7686 USDT 0.7517 USDT
2022-01-17 0.7634 USDT 40,159,125.3823 XRP 0.7784 USDT 0.7500 USDT 0.7805 USDT 0.7624 USDT
2022-01-16 0.7777 USDT 26,690,317.7184 XRP 0.7790 USDT 0.7677 USDT 0.7842 USDT 0.7788 USDT
2022-01-15 0.7787 USDT 31,466,045.8433 XRP 0.7732 USDT 0.7679 USDT 0.7897 USDT 0.7833 USDT
2022-01-14 0.7721 USDT 49,059,801.3652 XRP 0.7676 USDT 0.7510 USDT 0.7903 USDT 0.7769 USDT
2022-01-13 0.7844 USDT 45,287,164.2631 XRP 0.7984 USDT 0.7619 USDT 0.8033 USDT 0.7624 USDT
2022-01-12 0.7821 USDT 59,655,283.1144 XRP 0.7701 USDT 0.7570 USDT 0.8073 USDT 0.7975 USDT
2022-01-11 0.7479 USDT 43,484,782.3911 XRP 0.7398 USDT 0.7306 USDT 0.7689 USDT 0.7634 USDT
2022-01-10 0.7324 USDT 64,717,517.8978 XRP 0.7531 USDT 0.6931 USDT 0.7590 USDT 0.7359 USDT
2022-01-09 0.7524 USDT 39,210,887.2764 XRP 0.7452 USDT 0.7382 USDT 0.7668 USDT 0.7571 USDT