Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
0.9460 USDT |
48,983,710.2239 XRP |
0.9267 USDT |
0.9219 USDT |
0.9669 USDT |
0.9504 USDT |
| 2021-09-29 |
0.9343 USDT |
54,279,416.2997 XRP |
0.8927 USDT |
0.8862 USDT |
0.9930 USDT |
0.9166 USDT |
| 2021-09-28 |
0.9230 USDT |
42,613,939.2778 XRP |
0.9217 USDT |
0.9000 USDT |
0.9435 USDT |
0.9090 USDT |
| 2021-09-27 |
0.9549 USDT |
48,709,428.7300 XRP |
0.9436 USDT |
0.9200 USDT |
0.9814 USDT |
0.9394 USDT |
| 2021-09-26 |
0.9314 USDT |
57,918,394.7226 XRP |
0.9398 USDT |
0.8916 USDT |
0.9567 USDT |
0.9356 USDT |
| 2021-09-25 |
0.9391 USDT |
43,790,506.7911 XRP |
0.9441 USDT |
0.9140 USDT |
0.9574 USDT |
0.9422 USDT |
| 2021-09-24 |
0.9366 USDT |
90,160,119.4105 XRP |
1.0017 USDT |
0.8861 USDT |
1.0028 USDT |
0.9530 USDT |
| 2021-09-23 |
0.9929 USDT |
67,399,441.5387 XRP |
1.0032 USDT |
0.9677 USDT |
1.0172 USDT |
0.9856 USDT |
| 2021-09-22 |
0.9495 USDT |
99,867,543.4991 XRP |
0.8742 USDT |
0.8681 USDT |
1.0096 USDT |
0.9992 USDT |
| 2021-09-21 |
0.9159 USDT |
132,596,185.7417 XRP |
0.9214 USDT |
0.8576 USDT |
0.9596 USDT |
0.8671 USDT |
| 2021-09-20 |
0.9508 USDT |
169,534,633.9906 XRP |
1.0482 USDT |
0.8731 USDT |
1.0494 USDT |
0.9328 USDT |
| 2021-09-19 |
1.0664 USDT |
39,791,530.0706 XRP |
1.0755 USDT |
1.0402 USDT |
1.0835 USDT |
1.0461 USDT |
| 2021-09-18 |
1.0794 USDT |
36,900,635.8770 XRP |
1.0661 USDT |
1.0563 USDT |
1.0946 USDT |
1.0721 USDT |
| 2021-09-17 |
1.0731 USDT |
53,285,379.4214 XRP |
1.0905 USDT |
1.0510 USDT |
1.1023 USDT |
1.0644 USDT |
| 2021-09-16 |
1.1035 USDT |
52,673,545.3627 XRP |
1.1210 USDT |
1.0658 USDT |
1.1300 USDT |
1.0845 USDT |
| 2021-09-15 |
1.1003 USDT |
46,265,711.5602 XRP |
1.0963 USDT |
1.0780 USDT |
1.1303 USDT |
1.1177 USDT |
| 2021-09-14 |
1.0760 USDT |
49,518,023.6605 XRP |
1.0646 USDT |
1.0555 USDT |
1.0983 USDT |
1.0956 USDT |
| 2021-09-13 |
1.0655 USDT |
79,346,266.2556 XRP |
1.1181 USDT |
1.0236 USDT |
1.1270 USDT |
1.0641 USDT |
| 2021-09-12 |
1.0920 USDT |
60,500,565.9439 XRP |
1.0789 USDT |
1.0576 USDT |
1.1190 USDT |
1.1066 USDT |
| 2021-09-11 |
1.0820 USDT |
58,716,097.6991 XRP |
1.0554 USDT |
1.0505 USDT |
1.1131 USDT |
1.0843 USDT |
| 2021-09-10 |
1.1175 USDT |
168,321,729.8335 XRP |
1.0869 USDT |
1.0298 USDT |
1.2484 USDT |
1.0503 USDT |
| 2021-09-09 |
1.1056 USDT |
126,843,144.2203 XRP |
1.0991 USDT |
1.0689 USDT |
1.1378 USDT |
1.1004 USDT |