Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
0.4501 USDT |
17,343,677.9775 XRP |
0.4578 USDT |
0.4405 USDT |
0.4615 USDT |
0.4468 USDT |
| 2021-03-13 |
0.4494 USDT |
28,404,585.8283 XRP |
0.4393 USDT |
0.4320 USDT |
0.4664 USDT |
0.4599 USDT |
| 2021-03-12 |
0.4462 USDT |
31,409,063.4804 XRP |
0.4519 USDT |
0.4228 USDT |
0.4649 USDT |
0.4375 USDT |
| 2021-03-11 |
0.4527 USDT |
25,534,736.2102 XRP |
0.4619 USDT |
0.4401 USDT |
0.4641 USDT |
0.4548 USDT |
| 2021-03-10 |
0.4680 USDT |
31,160,533.5059 XRP |
0.4850 USDT |
0.4531 USDT |
0.4885 USDT |
0.4652 USDT |
| 2021-03-09 |
0.4795 USDT |
25,462,280.2312 XRP |
0.4740 USDT |
0.4712 USDT |
0.4870 USDT |
0.4796 USDT |
| 2021-03-08 |
0.4720 USDT |
28,210,984.1485 XRP |
0.4657 USDT |
0.4551 USDT |
0.4900 USDT |
0.4733 USDT |
| 2021-03-07 |
0.4632 USDT |
13,844,716.4854 XRP |
0.4633 USDT |
0.4569 USDT |
0.4688 USDT |
0.4636 USDT |
| 2021-03-06 |
0.4602 USDT |
20,040,234.7643 XRP |
0.4548 USDT |
0.4481 USDT |
0.4709 USDT |
0.4589 USDT |
| 2021-03-05 |
0.4589 USDT |
29,832,664.6548 XRP |
0.4813 USDT |
0.4456 USDT |
0.4851 USDT |
0.4623 USDT |
| 2021-03-04 |
0.4614 USDT |
54,934,448.4492 XRP |
0.4483 USDT |
0.4350 USDT |
0.4945 USDT |
0.4698 USDT |
| 2021-03-03 |
0.4489 USDT |
24,686,499.4754 XRP |
0.4357 USDT |
0.4303 USDT |
0.4678 USDT |
0.4460 USDT |
| 2021-03-02 |
0.4378 USDT |
22,192,109.6067 XRP |
0.4454 USDT |
0.4217 USDT |
0.4551 USDT |
0.4282 USDT |
| 2021-03-01 |
0.4323 USDT |
18,811,639.3274 XRP |
0.4155 USDT |
0.4120 USDT |
0.4539 USDT |
0.4387 USDT |
| 2021-02-28 |
0.4142 USDT |
24,525,217.8219 XRP |
0.4358 USDT |
0.3929 USDT |
0.4385 USDT |
0.4207 USDT |
| 2021-02-27 |
0.4411 USDT |
20,770,986.9574 XRP |
0.4280 USDT |
0.4274 USDT |
0.4586 USDT |
0.4470 USDT |
| 2021-02-26 |
0.4309 USDT |
48,947,400.9216 XRP |
0.4351 USDT |
0.4113 USDT |
0.4505 USDT |
0.4275 USDT |
| 2021-02-25 |
0.4643 USDT |
33,025,026.0748 XRP |
0.4680 USDT |
0.4242 USDT |
0.4822 USDT |
0.4352 USDT |
| 2021-02-24 |
0.4777 USDT |
49,527,228.8442 XRP |
0.4760 USDT |
0.4505 USDT |
0.4997 USDT |
0.4683 USDT |
| 2021-02-23 |
0.4746 USDT |
130,472,179.1773 XRP |
0.5661 USDT |
0.3615 USDT |
0.5715 USDT |
0.4761 USDT |
| 2021-02-22 |
0.5764 USDT |
168,371,562.9568 XRP |
0.5444 USDT |
0.5050 USDT |
0.6520 USDT |
0.5656 USDT |
| 2021-02-21 |
0.5341 USDT |
45,981,204.0781 XRP |
0.5117 USDT |
0.5030 USDT |
0.5585 USDT |
0.5440 USDT |
| 2021-02-20 |
0.5383 USDT |
65,382,430.0721 XRP |
0.5656 USDT |
0.4717 USDT |
0.5822 USDT |
0.5119 USDT |
| 2021-02-19 |
0.5500 USDT |
51,829,768.1230 XRP |
0.5322 USDT |
0.5126 USDT |
0.5840 USDT |
0.5648 USDT |
| 2021-02-18 |
0.5387 USDT |
34,655,743.3323 XRP |
0.5347 USDT |
0.5191 USDT |
0.5597 USDT |
0.5319 USDT |
| 2021-02-17 |
0.5308 USDT |
45,815,982.9014 XRP |
0.5201 USDT |
0.4934 USDT |
0.5572 USDT |
0.5341 USDT |
| 2021-02-16 |
0.5354 USDT |
70,976,305.7569 XRP |
0.5502 USDT |
0.4811 USDT |
0.5811 USDT |
0.5201 USDT |
| 2021-02-15 |
0.5568 USDT |
89,852,672.1937 XRP |
0.5925 USDT |
0.4817 USDT |
0.6042 USDT |
0.5499 USDT |
| 2021-02-14 |
0.6021 USDT |
54,475,523.1719 XRP |
0.6329 USDT |
0.5613 USDT |
0.6450 USDT |
0.5920 USDT |
| 2021-02-13 |
0.6059 USDT |
84,455,345.1511 XRP |
0.6089 USDT |
0.5350 USDT |
0.6500 USDT |
0.6329 USDT |
| 2021-02-12 |
0.5716 USDT |
75,477,677.1069 XRP |
0.5283 USDT |
0.5189 USDT |
0.6250 USDT |
0.6090 USDT |
| 2021-02-11 |
0.5188 USDT |
50,671,346.5192 XRP |
0.5044 USDT |
0.5001 USDT |
0.5357 USDT |
0.5280 USDT |
| 2021-02-10 |
0.4954 USDT |
106,811,783.6349 XRP |
0.4763 USDT |
0.4466 USDT |
0.5414 USDT |
0.5044 USDT |
| 2021-02-09 |
0.4668 USDT |
38,304,101.6171 XRP |
0.4516 USDT |
0.4486 USDT |
0.4900 USDT |
0.4764 USDT |
| 2021-02-08 |
0.4387 USDT |
44,027,703.0081 XRP |
0.4184 USDT |
0.4121 USDT |
0.4700 USDT |
0.4513 USDT |
| 2021-02-07 |
0.4208 USDT |
50,606,555.1817 XRP |
0.4432 USDT |
0.3903 USDT |
0.4509 USDT |
0.4184 USDT |
| 2021-02-06 |
0.4418 USDT |
43,102,668.5357 XRP |
0.4525 USDT |
0.4260 USDT |
0.4600 USDT |
0.4428 USDT |
| 2021-02-05 |
0.4455 USDT |
78,171,958.3199 XRP |
0.4451 USDT |
0.4250 USDT |
0.4720 USDT |
0.4521 USDT |
| 2021-02-04 |
0.4232 USDT |
89,904,253.8010 XRP |
0.3970 USDT |
0.3793 USDT |
0.4809 USDT |
0.4453 USDT |
| 2021-02-03 |
0.3896 USDT |
63,982,214.0836 XRP |
0.3726 USDT |
0.3726 USDT |
0.4188 USDT |
0.3970 USDT |
| 2021-02-02 |
0.3751 USDT |
130,901,223.9496 XRP |
0.3712 USDT |
0.3400 USDT |
0.4112 USDT |
0.3726 USDT |
| 2021-02-01 |
0.5241 USDT |
333,240,256.5603 XRP |
0.4952 USDT |
0.3556 USDT |
0.7550 USDT |
0.3713 USDT |
| 2021-01-31 |
0.4575 USDT |
194,555,369.7350 XRP |
0.4439 USDT |
0.3839 USDT |
0.5238 USDT |
0.4951 USDT |
| 2021-01-30 |
0.3891 USDT |
256,382,064.8033 XRP |
0.2829 USDT |
0.2769 USDT |
0.5180 USDT |
0.4436 USDT |
| 2021-01-29 |
0.2847 USDT |
60,489,122.1505 XRP |
0.2641 USDT |
0.2600 USDT |
0.3193 USDT |
0.2829 USDT |
| 2021-01-28 |
0.2601 USDT |
18,762,583.8016 XRP |
0.2506 USDT |
0.2470 USDT |
0.2700 USDT |
0.2641 USDT |
| 2021-01-27 |
0.2552 USDT |
17,131,968.1574 XRP |
0.2683 USDT |
0.2440 USDT |
0.2687 USDT |
0.2507 USDT |
| 2021-01-26 |
0.2656 USDT |
15,904,952.0955 XRP |
0.2675 USDT |
0.2580 USDT |
0.2709 USDT |
0.2684 USDT |
| 2021-01-25 |
0.2755 USDT |
19,949,077.7197 XRP |
0.2733 USDT |
0.2668 USDT |
0.2850 USDT |
0.2675 USDT |
| 2021-01-24 |
0.2731 USDT |
12,921,831.5244 XRP |
0.2716 USDT |
0.2683 USDT |
0.2779 USDT |
0.2734 USDT |