Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.5720 USDT |
29,400,197.9258 XRP |
0.5682 USDT |
0.5626 USDT |
0.5834 USDT |
0.5803 USDT |
| 2024-08-12 |
0.5676 USDT |
33,310,022.1340 XRP |
0.5527 USDT |
0.5502 USDT |
0.5807 USDT |
0.5683 USDT |
| 2024-08-11 |
0.5707 USDT |
32,085,484.6397 XRP |
0.5840 USDT |
0.5453 USDT |
0.5935 USDT |
0.5498 USDT |
| 2024-08-10 |
0.5923 USDT |
22,458,697.3599 XRP |
0.5805 USDT |
0.5780 USDT |
0.6023 USDT |
0.5879 USDT |
| 2024-08-09 |
0.5927 USDT |
46,080,190.8329 XRP |
0.6168 USDT |
0.5676 USDT |
0.6245 USDT |
0.5789 USDT |
| 2024-08-08 |
0.6085 USDT |
58,776,482.7426 XRP |
0.6004 USDT |
0.5784 USDT |
0.6440 USDT |
0.6406 USDT |
| 2024-08-07 |
0.5553 USDT |
73,226,544.1111 XRP |
0.5060 USDT |
0.4924 USDT |
0.6440 USDT |
0.6402 USDT |
| 2024-08-06 |
0.5102 USDT |
44,943,767.9536 XRP |
0.4882 USDT |
0.4878 USDT |
0.5188 USDT |
0.5041 USDT |
| 2024-08-05 |
0.4664 USDT |
105,240,982.1621 XRP |
0.5227 USDT |
0.4280 USDT |
0.5259 USDT |
0.4824 USDT |
| 2024-08-04 |
0.5358 USDT |
25,795,575.9956 XRP |
0.5556 USDT |
0.5134 USDT |
0.5590 USDT |
0.5325 USDT |
| 2024-08-03 |
0.5584 USDT |
31,685,841.2423 XRP |
0.5606 USDT |
0.5405 USDT |
0.5776 USDT |
0.5568 USDT |
| 2024-08-02 |
0.5663 USDT |
40,515,800.6197 XRP |
0.5966 USDT |
0.5460 USDT |
0.5969 USDT |
0.5687 USDT |
| 2024-08-01 |
0.6029 USDT |
43,115,058.6191 XRP |
0.6231 USDT |
0.5764 USDT |
0.6303 USDT |
0.5866 USDT |
| 2024-07-31 |
0.6426 USDT |
53,504,081.2942 XRP |
0.6277 USDT |
0.6216 USDT |
0.6585 USDT |
0.6289 USDT |
| 2024-07-30 |
0.6215 USDT |
44,066,502.6166 XRP |
0.6018 USDT |
0.5953 USDT |
0.6378 USDT |
0.6200 USDT |
| 2024-07-29 |
0.6034 USDT |
24,509,323.5084 XRP |
0.6014 USDT |
0.5921 USDT |
0.6122 USDT |
0.6059 USDT |
| 2024-07-28 |
0.6037 USDT |
12,104,247.4867 XRP |
0.5954 USDT |
0.5912 USDT |
0.6147 USDT |
0.6028 USDT |
| 2024-07-27 |
0.5981 USDT |
19,677,455.6661 XRP |
0.6033 USDT |
0.5832 USDT |
0.6092 USDT |
0.6006 USDT |
| 2024-07-26 |
0.5989 USDT |
31,029,703.6683 XRP |
0.5995 USDT |
0.5862 USDT |
0.6091 USDT |
0.6039 USDT |
| 2024-07-25 |
0.6063 USDT |
51,591,154.3221 XRP |
0.6180 USDT |
0.5839 USDT |
0.6265 USDT |
0.5985 USDT |
| 2024-07-24 |
0.6182 USDT |
42,216,425.2381 XRP |
0.5975 USDT |
0.5916 USDT |
0.6332 USDT |
0.6144 USDT |
| 2024-07-23 |
0.5965 USDT |
38,062,794.4322 XRP |
0.6080 USDT |
0.5766 USDT |
0.6168 USDT |
0.5963 USDT |
| 2024-07-22 |
0.6079 USDT |
38,477,719.6412 XRP |
0.5984 USDT |
0.5854 USDT |
0.6229 USDT |
0.6058 USDT |
| 2024-07-21 |
0.5872 USDT |
26,177,347.6953 XRP |
0.5939 USDT |
0.5720 USDT |
0.6078 USDT |
0.5902 USDT |
| 2024-07-20 |
0.5925 USDT |
40,441,700.3701 XRP |
0.5732 USDT |
0.5707 USDT |
0.6049 USDT |
0.5939 USDT |
| 2024-07-19 |
0.5620 USDT |
48,127,904.7113 XRP |
0.5696 USDT |
0.5403 USDT |
0.5866 USDT |
0.5724 USDT |
| 2024-07-18 |
0.5864 USDT |
82,217,281.4940 XRP |
0.6259 USDT |
0.5571 USDT |
0.6367 USDT |
0.5673 USDT |
| 2024-07-17 |
0.6100 USDT |
52,347,130.0436 XRP |
0.5792 USDT |
0.5783 USDT |
0.6345 USDT |
0.6154 USDT |
| 2024-07-16 |
0.5655 USDT |
56,499,460.5022 XRP |
0.5372 USDT |
0.5324 USDT |
0.5947 USDT |
0.5792 USDT |
| 2024-07-15 |
0.5310 USDT |
30,588,340.7789 XRP |
0.5202 USDT |
0.5201 USDT |
0.5405 USDT |
0.5347 USDT |
| 2024-07-14 |
0.5261 USDT |
29,118,193.4442 XRP |
0.5256 USDT |
0.5135 USDT |
0.5399 USDT |
0.5215 USDT |
| 2024-07-13 |
0.5249 USDT |
58,814,566.6121 XRP |
0.4745 USDT |
0.4738 USDT |
0.5664 USDT |
0.5255 USDT |
| 2024-07-12 |
0.4643 USDT |
32,014,700.7837 XRP |
0.4491 USDT |
0.4444 USDT |
0.4783 USDT |
0.4708 USDT |
| 2024-07-11 |
0.4470 USDT |
13,246,621.4559 XRP |
0.4389 USDT |
0.4363 USDT |
0.4563 USDT |
0.4472 USDT |
| 2024-07-10 |
0.4365 USDT |
11,752,324.6651 XRP |
0.4357 USDT |
0.4308 USDT |
0.4425 USDT |
0.4375 USDT |
| 2024-07-09 |
0.4337 USDT |
14,093,305.0692 XRP |
0.4315 USDT |
0.4250 USDT |
0.4392 USDT |
0.4361 USDT |
| 2024-07-08 |
0.4247 USDT |
30,321,320.6037 XRP |
0.4194 USDT |
0.4030 USDT |
0.4437 USDT |
0.4309 USDT |
| 2024-07-07 |
0.4334 USDT |
12,974,542.4334 XRP |
0.4490 USDT |
0.4211 USDT |
0.4490 USDT |
0.4230 USDT |
| 2024-07-06 |
0.4360 USDT |
10,651,890.7286 XRP |
0.4252 USDT |
0.4235 USDT |
0.4494 USDT |
0.4484 USDT |
| 2024-07-05 |
0.4094 USDT |
57,445,860.3990 XRP |
0.4329 USDT |
0.3812 USDT |
0.4334 USDT |
0.4259 USDT |
| 2024-07-04 |
0.4503 USDT |
31,178,228.2417 XRP |
0.4673 USDT |
0.4368 USDT |
0.4696 USDT |
0.4432 USDT |
| 2024-07-03 |
0.4772 USDT |
18,227,869.3226 XRP |
0.4854 USDT |
0.4612 USDT |
0.4868 USDT |
0.4635 USDT |
| 2024-07-02 |
0.4831 USDT |
16,310,934.3236 XRP |
0.4770 USDT |
0.4760 USDT |
0.4889 USDT |
0.4834 USDT |
| 2024-07-01 |
0.4796 USDT |
16,064,864.3938 XRP |
0.4761 USDT |
0.4754 USDT |
0.4848 USDT |
0.4771 USDT |
| 2024-06-30 |
0.4739 USDT |
11,332,766.8436 XRP |
0.4726 USDT |
0.4702 USDT |
0.4780 USDT |
0.4763 USDT |
| 2024-06-29 |
0.4747 USDT |
6,415,719.6207 XRP |
0.4716 USDT |
0.4716 USDT |
0.4768 USDT |
0.4721 USDT |
| 2024-06-28 |
0.4771 USDT |
14,518,493.8913 XRP |
0.4753 USDT |
0.4704 USDT |
0.4813 USDT |
0.4736 USDT |
| 2024-06-27 |
0.4707 USDT |
13,648,150.3506 XRP |
0.4698 USDT |
0.4658 USDT |
0.4771 USDT |
0.4733 USDT |
| 2024-06-26 |
0.4727 USDT |
14,820,138.5220 XRP |
0.4758 USDT |
0.4653 USDT |
0.4781 USDT |
0.4700 USDT |
| 2024-06-25 |
0.4763 USDT |
18,618,097.0257 XRP |
0.4743 USDT |
0.4732 USDT |
0.4799 USDT |
0.4781 USDT |