Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
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
2022-01-08 0.7530 USDT 50,214,752.2795 XRP 0.7634 USDT 0.7210 USDT 0.7766 USDT 0.7371 USDT
2022-01-07 0.7566 USDT 71,113,564.7196 XRP 0.7791 USDT 0.7281 USDT 0.7807 USDT 0.7599 USDT
2022-01-06 0.7640 USDT 72,301,634.7328 XRP 0.7725 USDT 0.7381 USDT 0.7909 USDT 0.7843 USDT
2022-01-05 0.8165 USDT 48,799,221.7409 XRP 0.8226 USDT 0.7784 USDT 0.8371 USDT 0.7981 USDT
2022-01-04 0.8304 USDT 37,153,858.7757 XRP 0.8324 USDT 0.8142 USDT 0.8460 USDT 0.8297 USDT
2022-01-03 0.8414 USDT 32,876,846.3281 XRP 0.8582 USDT 0.8250 USDT 0.8587 USDT 0.8364 USDT
2022-01-02 0.8495 USDT 35,260,663.0201 XRP 0.8504 USDT 0.8369 USDT 0.8664 USDT 0.8600 USDT
2022-01-01 0.8422 USDT 34,592,122.9675 XRP 0.8296 USDT 0.8296 USDT 0.8528 USDT 0.8500 USDT
2021-12-31 0.8342 USDT 53,737,315.2353 XRP 0.8386 USDT 0.8026 USDT 0.8536 USDT 0.8269 USDT
2021-12-30 0.8331 USDT 54,983,080.6459 XRP 0.8169 USDT 0.8016 USDT 0.8597 USDT 0.8463 USDT
2021-12-29 0.8417 USDT 63,843,471.0052 XRP 0.8518 USDT 0.8107 USDT 0.8645 USDT 0.8338 USDT
2021-12-28 0.8837 USDT 76,432,979.4162 XRP 0.9265 USDT 0.8453 USDT 0.9268 USDT 0.8650 USDT
2021-12-27 0.9319 USDT 52,176,273.5609 XRP 0.9202 USDT 0.9138 USDT 0.9555 USDT 0.9260 USDT
2021-12-26 0.9173 USDT 36,502,785.8073 XRP 0.9254 USDT 0.9047 USDT 0.9335 USDT 0.9189 USDT
2021-12-25 0.9216 USDT 49,138,597.4642 XRP 0.9118 USDT 0.8988 USDT 0.9343 USDT 0.9290 USDT
2021-12-24 0.9643 USDT 77,593,485.2533 XRP 0.9946 USDT 0.9236 USDT 0.9968 USDT 0.9330 USDT
2021-12-23 0.9855 USDT 91,692,940.6623 XRP 0.9545 USDT 0.9375 USDT 1.0167 USDT 1.0073 USDT
2021-12-22 0.9510 USDT 67,801,707.6624 XRP 0.9468 USDT 0.9227 USDT 0.9736 USDT 0.9515 USDT
2021-12-21 0.8905 USDT 70,116,549.8446 XRP 0.8797 USDT 0.8530 USDT 0.9289 USDT 0.9176 USDT
2021-12-20 0.8682 USDT 110,956,154.2850 XRP 0.8348 USDT 0.8242 USDT 0.9161 USDT 0.8704 USDT
2021-12-19 0.8325 USDT 42,033,379.8729 XRP 0.8264 USDT 0.8191 USDT 0.8500 USDT 0.8414 USDT
2021-12-18 0.8161 USDT 36,530,743.8543 XRP 0.7965 USDT 0.7911 USDT 0.8344 USDT 0.8287 USDT