Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
Date Price Volume Open Low High Close
2021-11-19 1.0602 USDT 48,533,321.0863 XRP 1.0408 USDT 1.0174 USDT 1.1028 USDT 1.0928 USDT
2021-11-18 1.0850 USDT 101,471,061.4129 XRP 1.0955 USDT 1.0133 USDT 1.1638 USDT 1.0452 USDT
2021-11-17 1.0867 USDT 55,610,437.4215 XRP 1.0873 USDT 1.0568 USDT 1.1130 USDT 1.1014 USDT
2021-11-16 1.1084 USDT 117,304,611.0274 XRP 1.1719 USDT 1.0280 USDT 1.1721 USDT 1.0922 USDT
2021-11-15 1.2006 USDT 51,662,610.0898 XRP 1.1882 USDT 1.1754 USDT 1.2200 USDT 1.1845 USDT
2021-11-14 1.1845 USDT 37,711,582.2965 XRP 1.1888 USDT 1.1676 USDT 1.1991 USDT 1.1779 USDT
2021-11-13 1.1864 USDT 41,137,099.4113 XRP 1.1884 USDT 1.1661 USDT 1.2037 USDT 1.1841 USDT
2021-11-12 1.1893 USDT 76,114,586.3770 XRP 1.2141 USDT 1.1548 USDT 1.2326 USDT 1.1907 USDT
2021-11-11 1.2120 USDT 70,946,605.7669 XRP 1.1910 USDT 1.1699 USDT 1.2560 USDT 1.2053 USDT
2021-11-10 1.2915 USDT 98,449,139.4388 XRP 1.2577 USDT 1.2195 USDT 1.3550 USDT 1.2641 USDT
2021-11-09 1.2583 USDT 89,188,401.8230 XRP 1.2816 USDT 1.2250 USDT 1.2906 USDT 1.2632 USDT
2021-11-08 1.2626 USDT 93,616,140.6106 XRP 1.2193 USDT 1.2187 USDT 1.2976 USDT 1.2628 USDT
2021-11-07 1.1962 USDT 68,229,317.5760 XRP 1.1510 USDT 1.1442 USDT 1.2370 USDT 1.2152 USDT
2021-11-06 1.1444 USDT 54,347,125.0263 XRP 1.1584 USDT 1.1000 USDT 1.1782 USDT 1.1476 USDT
2021-11-05 1.1669 USDT 59,248,379.6644 XRP 1.2003 USDT 1.1310 USDT 1.2013 USDT 1.1588 USDT
2021-11-04 1.2081 USDT 108,345,962.3901 XRP 1.2102 USDT 1.1623 USDT 1.2576 USDT 1.1843 USDT
2021-11-03 1.1862 USDT 132,063,480.6799 XRP 1.1352 USDT 1.1255 USDT 1.2371 USDT 1.2196 USDT
2021-11-02 1.1163 USDT 62,217,081.4331 XRP 1.0914 USDT 1.0856 USDT 1.1473 USDT 1.1260 USDT
2021-11-01 1.0939 USDT 62,250,535.5626 XRP 1.1130 USDT 1.0696 USDT 1.1319 USDT 1.0942 USDT
2021-10-31 1.1045 USDT 84,689,383.2028 XRP 1.0841 USDT 1.0675 USDT 1.1544 USDT 1.1148 USDT
2021-10-30 1.0864 USDT 51,756,225.0789 XRP 1.0825 USDT 1.0612 USDT 1.1167 USDT 1.0746 USDT
2021-10-29 1.0723 USDT 59,939,482.5587 XRP 1.0584 USDT 1.0535 USDT 1.0903 USDT 1.0791 USDT
2021-10-28 1.0404 USDT 93,867,330.4096 XRP 0.9950 USDT 0.9808 USDT 1.0809 USDT 1.0559 USDT
2021-10-27 1.0380 USDT 116,158,627.2038 XRP 1.1070 USDT 0.9360 USDT 1.1246 USDT 1.0136 USDT
2021-10-26 1.1194 USDT 79,676,763.4768 XRP 1.0952 USDT 1.0930 USDT 1.1624 USDT 1.1073 USDT
2021-10-25 1.0920 USDT 39,338,082.6506 XRP 1.0818 USDT 1.0757 USDT 1.1031 USDT 1.0906 USDT
2021-10-24 1.0809 USDT 40,184,627.8541 XRP 1.0935 USDT 1.0521 USDT 1.0959 USDT 1.0830 USDT
2021-10-23 1.0896 USDT 34,397,564.1661 XRP 1.0882 USDT 1.0757 USDT 1.1018 USDT 1.0919 USDT
2021-10-22 1.0979 USDT 47,205,948.4613 XRP 1.0882 USDT 1.0738 USDT 1.1286 USDT 1.0897 USDT
2021-10-21 1.1308 USDT 69,985,492.1540 XRP 1.1455 USDT 1.0852 USDT 1.1644 USDT 1.0956 USDT
2021-10-20 1.1239 USDT 53,979,959.5040 XRP 1.0911 USDT 1.0871 USDT 1.1529 USDT 1.1393 USDT
2021-10-19 1.0868 USDT 36,355,556.0194 XRP 1.0826 USDT 1.0662 USDT 1.1009 USDT 1.0904 USDT
2021-10-18 1.0886 USDT 51,350,516.5817 XRP 1.0940 USDT 1.0631 USDT 1.1067 USDT 1.0853 USDT
2021-10-17 1.0973 USDT 47,451,991.5019 XRP 1.1345 USDT 1.0120 USDT 1.1405 USDT 1.0833 USDT
2021-10-16 1.1503 USDT 49,382,590.4907 XRP 1.1415 USDT 1.1292 USDT 1.1866 USDT 1.1382 USDT
2021-10-15 1.1318 USDT 69,088,458.9759 XRP 1.1333 USDT 1.0905 USDT 1.1656 USDT 1.1385 USDT
2021-10-14 1.1339 USDT 56,433,389.5965 XRP 1.1278 USDT 1.1175 USDT 1.1580 USDT 1.1313 USDT
2021-10-13 1.1031 USDT 47,710,208.1723 XRP 1.1018 USDT 1.0751 USDT 1.1264 USDT 1.1168 USDT
2021-10-12 1.0943 USDT 70,359,592.0750 XRP 1.1367 USDT 1.0626 USDT 1.1367 USDT 1.1047 USDT
2021-10-11 1.1468 USDT 66,774,321.2294 XRP 1.1348 USDT 1.1018 USDT 1.1820 USDT 1.1330 USDT
2021-10-10 1.1790 USDT 97,702,368.5011 XRP 1.1601 USDT 1.1321 USDT 1.2313 USDT 1.1458 USDT
2021-10-09 1.1455 USDT 110,418,846.5869 XRP 1.0634 USDT 1.0565 USDT 1.2086 USDT 1.1718 USDT
2021-10-08 1.0717 USDT 42,223,128.6487 XRP 1.0677 USDT 1.0529 USDT 1.0924 USDT 1.0610 USDT
2021-10-07 1.0707 USDT 57,646,298.4945 XRP 1.0764 USDT 1.0430 USDT 1.0940 USDT 1.0759 USDT
2021-10-06 1.0663 USDT 75,794,994.9055 XRP 1.0842 USDT 1.0167 USDT 1.1089 USDT 1.0769 USDT
2021-10-05 1.0606 USDT 60,010,930.3322 XRP 1.0428 USDT 1.0383 USDT 1.0858 USDT 1.0718 USDT
2021-10-04 1.0370 USDT 73,372,972.4852 XRP 1.0552 USDT 1.0060 USDT 1.0597 USDT 1.0535 USDT
2021-10-03 1.0583 USDT 62,731,072.1054 XRP 1.0368 USDT 1.0204 USDT 1.0889 USDT 1.0495 USDT
2021-10-02 1.0375 USDT 55,557,651.9856 XRP 1.0423 USDT 1.0069 USDT 1.0732 USDT 1.0576 USDT
2021-10-01 1.0130 USDT 97,079,079.6557 XRP 0.9535 USDT 0.9441 USDT 1.0690 USDT 1.0404 USDT