Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
1.5714 USDT |
51,860,615.5603 XRP |
1.5607 USDT |
1.4950 USDT |
1.6220 USDT |
1.5545 USDT |
| 2021-05-02 |
1.5787 USDT |
48,871,005.7163 XRP |
1.6505 USDT |
1.5147 USDT |
1.6575 USDT |
1.5610 USDT |
| 2021-05-01 |
1.5880 USDT |
59,225,057.1321 XRP |
1.5990 USDT |
1.5231 USDT |
1.6667 USDT |
1.6505 USDT |
| 2021-04-30 |
1.5451 USDT |
114,499,804.7483 XRP |
1.3985 USDT |
1.3748 USDT |
1.6390 USDT |
1.5990 USDT |
| 2021-04-29 |
1.3799 USDT |
61,794,319.1742 XRP |
1.3576 USDT |
1.3239 USDT |
1.4189 USDT |
1.3984 USDT |
| 2021-04-28 |
1.3615 USDT |
78,910,195.6730 XRP |
1.4016 USDT |
1.2819 USDT |
1.4474 USDT |
1.3569 USDT |
| 2021-04-27 |
1.4017 USDT |
122,411,634.9250 XRP |
1.3635 USDT |
1.3300 USDT |
1.4617 USDT |
1.4029 USDT |
| 2021-04-26 |
1.2215 USDT |
158,061,839.2840 XRP |
1.0353 USDT |
1.0144 USDT |
1.3745 USDT |
1.3633 USDT |
| 2021-04-25 |
1.0531 USDT |
81,368,799.8097 XRP |
1.0504 USDT |
0.9449 USDT |
1.1555 USDT |
1.0350 USDT |
| 2021-04-24 |
1.0917 USDT |
79,081,850.9211 XRP |
1.1704 USDT |
1.0214 USDT |
1.1722 USDT |
1.0486 USDT |
| 2021-04-23 |
1.0678 USDT |
197,518,792.6068 XRP |
1.1559 USDT |
0.8855 USDT |
1.1969 USDT |
1.1705 USDT |
| 2021-04-22 |
1.3045 USDT |
25,637,812.0897 XRP |
1.2908 USDT |
1.2524 USDT |
1.3428 USDT |
1.3207 USDT |
| 2021-04-21 |
1.3745 USDT |
84,228,263.5731 XRP |
1.3849 USDT |
1.2827 USDT |
1.4644 USDT |
1.3040 USDT |
| 2021-04-20 |
1.3034 USDT |
112,145,296.7682 XRP |
1.3095 USDT |
1.1691 USDT |
1.4471 USDT |
1.3721 USDT |
| 2021-04-19 |
1.3794 USDT |
126,212,004.5492 XRP |
1.4085 USDT |
1.2400 USDT |
1.5313 USDT |
1.3351 USDT |
| 2021-04-18 |
1.3285 USDT |
188,739,104.4137 XRP |
1.5393 USDT |
1.0527 USDT |
1.5645 USDT |
1.4346 USDT |
| 2021-04-17 |
1.6138 USDT |
90,483,700.2259 XRP |
1.5481 USDT |
1.5300 USDT |
1.7413 USDT |
1.5785 USDT |
| 2021-04-16 |
1.6259 USDT |
186,996,612.5734 XRP |
1.7577 USDT |
1.4116 USDT |
1.8091 USDT |
1.5944 USDT |
| 2021-04-15 |
1.7598 USDT |
109,586,978.6978 XRP |
1.8345 USDT |
1.6482 USDT |
1.8900 USDT |
1.7552 USDT |
| 2021-04-14 |
1.7794 USDT |
214,756,897.7696 XRP |
1.7957 USDT |
1.5295 USDT |
1.9680 USDT |
1.8117 USDT |
| 2021-04-13 |
1.6905 USDT |
222,269,691.7776 XRP |
1.4696 USDT |
1.4200 USDT |
1.8875 USDT |
1.7554 USDT |
| 2021-04-12 |
1.3724 USDT |
94,914,203.3677 XRP |
1.3515 USDT |
1.3185 USDT |
1.4800 USDT |
1.4670 USDT |
| 2021-04-11 |
1.4011 USDT |
173,591,001.8184 XRP |
1.3724 USDT |
1.3010 USDT |
1.4955 USDT |
1.3553 USDT |
| 2021-04-10 |
1.2389 USDT |
209,953,713.2055 XRP |
1.0174 USDT |
1.0063 USDT |
1.3996 USDT |
1.3661 USDT |
| 2021-04-09 |
1.0279 USDT |
74,615,502.3333 XRP |
1.0561 USDT |
0.9811 USDT |
1.0846 USDT |
1.0624 USDT |
| 2021-04-08 |
0.9809 USDT |
96,033,420.4018 XRP |
0.9160 USDT |
0.9000 USDT |
1.0736 USDT |
1.0492 USDT |
| 2021-04-07 |
0.9637 USDT |
176,370,847.0691 XRP |
1.0966 USDT |
0.8500 USDT |
1.1091 USDT |
0.9356 USDT |
| 2021-04-06 |
0.9585 USDT |
200,959,244.9638 XRP |
0.9160 USDT |
0.7951 USDT |
1.1000 USDT |
1.0074 USDT |
| 2021-04-05 |
0.7482 USDT |
169,584,332.3861 XRP |
0.6349 USDT |
0.6194 USDT |
0.9200 USDT |
0.8834 USDT |
| 2021-04-04 |
0.5978 USDT |
34,663,279.5479 XRP |
0.5782 USDT |
0.5625 USDT |
0.6300 USDT |
0.6300 USDT |
| 2021-04-03 |
0.6171 USDT |
57,686,881.0371 XRP |
0.6070 USDT |
0.5720 USDT |
0.6425 USDT |
0.5783 USDT |
| 2021-04-02 |
0.5839 USDT |
42,305,152.6713 XRP |
0.5708 USDT |
0.5650 USDT |
0.6111 USDT |
0.5976 USDT |
| 2021-04-01 |
0.5685 USDT |
37,655,969.1175 XRP |
0.5699 USDT |
0.5486 USDT |
0.5952 USDT |
0.5670 USDT |
| 2021-03-31 |
0.5526 USDT |
49,329,885.9120 XRP |
0.5622 USDT |
0.5264 USDT |
0.5767 USDT |
0.5697 USDT |
| 2021-03-30 |
0.5706 USDT |
32,505,897.1288 XRP |
0.5653 USDT |
0.5539 USDT |
0.5871 USDT |
0.5647 USDT |
| 2021-03-29 |
0.5602 USDT |
28,013,902.6512 XRP |
0.5456 USDT |
0.5408 USDT |
0.5710 USDT |
0.5630 USDT |
| 2021-03-28 |
0.5487 USDT |
19,812,590.2464 XRP |
0.5472 USDT |
0.5250 USDT |
0.5605 USDT |
0.5456 USDT |
| 2021-03-27 |
0.5545 USDT |
29,175,324.7589 XRP |
0.5635 USDT |
0.5334 USDT |
0.5745 USDT |
0.5537 USDT |
| 2021-03-26 |
0.5450 USDT |
45,229,784.4990 XRP |
0.5106 USDT |
0.5105 USDT |
0.5763 USDT |
0.5476 USDT |
| 2021-03-25 |
0.4887 USDT |
44,314,806.2475 XRP |
0.4802 USDT |
0.4514 USDT |
0.5132 USDT |
0.5072 USDT |
| 2021-03-24 |
0.5178 USDT |
60,238,609.5295 XRP |
0.5496 USDT |
0.4371 USDT |
0.5628 USDT |
0.4755 USDT |
| 2021-03-23 |
0.5666 USDT |
72,923,275.6077 XRP |
0.5442 USDT |
0.5356 USDT |
0.5961 USDT |
0.5525 USDT |
| 2021-03-22 |
0.5603 USDT |
95,913,222.6750 XRP |
0.5167 USDT |
0.5010 USDT |
0.6000 USDT |
0.5562 USDT |
| 2021-03-21 |
0.5151 USDT |
48,567,239.4598 XRP |
0.5261 USDT |
0.4954 USDT |
0.5465 USDT |
0.5182 USDT |
| 2021-03-20 |
0.4979 USDT |
41,884,316.5944 XRP |
0.4665 USDT |
0.4645 USDT |
0.5326 USDT |
0.5233 USDT |
| 2021-03-19 |
0.4691 USDT |
24,146,314.1562 XRP |
0.4691 USDT |
0.4587 USDT |
0.4752 USDT |
0.4668 USDT |
| 2021-03-18 |
0.4760 USDT |
25,503,311.0869 XRP |
0.4700 USDT |
0.4658 USDT |
0.4904 USDT |
0.4753 USDT |
| 2021-03-17 |
0.4684 USDT |
33,882,505.0242 XRP |
0.4606 USDT |
0.4531 USDT |
0.4969 USDT |
0.4697 USDT |
| 2021-03-16 |
0.4709 USDT |
67,558,730.7911 XRP |
0.4357 USDT |
0.4273 USDT |
0.5200 USDT |
0.4575 USDT |
| 2021-03-15 |
0.4371 USDT |
29,411,796.2441 XRP |
0.4388 USDT |
0.4223 USDT |
0.4481 USDT |
0.4374 USDT |