Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
0.2464 USDT |
6,083,784.2092 XRP |
0.2490 USDT |
0.2429 USDT |
0.2501 USDT |
0.2459 USDT |
| 2020-10-14 |
0.2515 USDT |
6,041,168.5549 XRP |
0.2565 USDT |
0.2460 USDT |
0.2584 USDT |
0.2492 USDT |
| 2020-10-13 |
0.2559 USDT |
3,732,027.9156 XRP |
0.2561 USDT |
0.2528 USDT |
0.2602 USDT |
0.2565 USDT |
| 2020-10-12 |
0.2548 USDT |
5,115,200.4223 XRP |
0.2555 USDT |
0.2489 USDT |
0.2582 USDT |
0.2561 USDT |
| 2020-10-11 |
0.2558 USDT |
2,234,387.7098 XRP |
0.2541 USDT |
0.2535 USDT |
0.2585 USDT |
0.2555 USDT |
| 2020-10-10 |
0.2567 USDT |
4,251,774.5682 XRP |
0.2530 USDT |
0.2529 USDT |
0.2603 USDT |
0.2541 USDT |
| 2020-10-09 |
0.2518 USDT |
4,969,960.4053 XRP |
0.2514 USDT |
0.2493 USDT |
0.2566 USDT |
0.2531 USDT |
| 2020-10-08 |
0.2482 USDT |
5,450,848.8939 XRP |
0.2487 USDT |
0.2421 USDT |
0.2528 USDT |
0.2513 USDT |
| 2020-10-07 |
0.2464 USDT |
3,805,228.7488 XRP |
0.2447 USDT |
0.2403 USDT |
0.2513 USDT |
0.2488 USDT |
| 2020-10-06 |
0.2500 USDT |
10,453,680.5148 XRP |
0.2503 USDT |
0.2403 USDT |
0.2594 USDT |
0.2450 USDT |
| 2020-10-05 |
0.2501 USDT |
6,502,323.8278 XRP |
0.2479 USDT |
0.2463 USDT |
0.2549 USDT |
0.2502 USDT |
| 2020-10-04 |
0.2430 USDT |
5,015,368.6819 XRP |
0.2327 USDT |
0.2316 USDT |
0.2502 USDT |
0.2479 USDT |
| 2020-10-03 |
0.2336 USDT |
801,447.3593 XRP |
0.2340 USDT |
0.2325 USDT |
0.2348 USDT |
0.2327 USDT |
| 2020-10-02 |
0.2326 USDT |
4,569,807.0825 XRP |
0.2380 USDT |
0.2278 USDT |
0.2393 USDT |
0.2337 USDT |
| 2020-10-01 |
0.2400 USDT |
3,979,851.4755 XRP |
0.2418 USDT |
0.2335 USDT |
0.2445 USDT |
0.2382 USDT |
| 2020-09-30 |
0.2404 USDT |
2,068,852.6378 XRP |
0.2428 USDT |
0.2375 USDT |
0.2428 USDT |
0.2417 USDT |
| 2020-09-29 |
0.2422 USDT |
2,790,358.5210 XRP |
0.2410 USDT |
0.2383 USDT |
0.2465 USDT |
0.2425 USDT |
| 2020-09-28 |
0.2446 USDT |
5,762,118.8853 XRP |
0.2434 USDT |
0.2398 USDT |
0.2484 USDT |
0.2411 USDT |
| 2020-09-27 |
0.2414 USDT |
4,601,195.7008 XRP |
0.2415 USDT |
0.2375 USDT |
0.2447 USDT |
0.2433 USDT |
| 2020-09-26 |
0.2423 USDT |
5,563,766.4224 XRP |
0.2415 USDT |
0.2377 USDT |
0.2456 USDT |
0.2415 USDT |
| 2020-09-25 |
0.2372 USDT |
11,366,585.6675 XRP |
0.2328 USDT |
0.2297 USDT |
0.2447 USDT |
0.2415 USDT |
| 2020-09-24 |
0.2274 USDT |
9,904,541.5638 XRP |
0.2216 USDT |
0.2195 USDT |
0.2340 USDT |
0.2328 USDT |
| 2020-09-23 |
0.2287 USDT |
11,671,623.4580 XRP |
0.2330 USDT |
0.2204 USDT |
0.2351 USDT |
0.2216 USDT |
| 2020-09-22 |
0.2319 USDT |
8,050,611.4013 XRP |
0.2310 USDT |
0.2293 USDT |
0.2345 USDT |
0.2331 USDT |
| 2020-09-21 |
0.2379 USDT |
20,281,403.7976 XRP |
0.2466 USDT |
0.2291 USDT |
0.2481 USDT |
0.2309 USDT |
| 2020-09-20 |
0.2472 USDT |
10,015,786.2477 XRP |
0.2512 USDT |
0.2424 USDT |
0.2513 USDT |
0.2466 USDT |
| 2020-09-19 |
0.2510 USDT |
9,008,616.2233 XRP |
0.2507 USDT |
0.2474 USDT |
0.2549 USDT |
0.2512 USDT |
| 2020-09-18 |
0.2510 USDT |
9,760,129.0554 XRP |
0.2521 USDT |
0.2464 USDT |
0.2552 USDT |
0.2507 USDT |
| 2020-09-17 |
0.2520 USDT |
16,970,063.2989 XRP |
0.2467 USDT |
0.2461 USDT |
0.2586 USDT |
0.2521 USDT |
| 2020-09-16 |
0.2425 USDT |
11,520,127.9103 XRP |
0.2433 USDT |
0.2342 USDT |
0.2511 USDT |
0.2466 USDT |
| 2020-09-15 |
0.2456 USDT |
9,011,984.4876 XRP |
0.2456 USDT |
0.2422 USDT |
0.2494 USDT |
0.2433 USDT |
| 2020-09-14 |
0.2449 USDT |
11,024,458.8173 XRP |
0.2421 USDT |
0.2391 USDT |
0.2485 USDT |
0.2455 USDT |
| 2020-09-13 |
0.2443 USDT |
13,079,716.4053 XRP |
0.2474 USDT |
0.2376 USDT |
0.2534 USDT |
0.2420 USDT |
| 2020-09-12 |
0.2442 USDT |
7,954,529.3266 XRP |
0.2425 USDT |
0.2402 USDT |
0.2487 USDT |
0.2475 USDT |
| 2020-09-11 |
0.2413 USDT |
10,705,634.4554 XRP |
0.2431 USDT |
0.2369 USDT |
0.2444 USDT |
0.2425 USDT |
| 2020-09-10 |
0.2444 USDT |
15,995,226.9295 XRP |
0.2390 USDT |
0.2388 USDT |
0.2547 USDT |
0.2431 USDT |
| 2020-09-09 |
0.2387 USDT |
9,809,284.4232 XRP |
0.2367 USDT |
0.2331 USDT |
0.2428 USDT |
0.2390 USDT |
| 2020-09-08 |
0.2371 USDT |
14,615,200.1490 XRP |
0.2420 USDT |
0.2309 USDT |
0.2436 USDT |
0.2366 USDT |
| 2020-09-07 |
0.2368 USDT |
18,190,349.4423 XRP |
0.2399 USDT |
0.2297 USDT |
0.2430 USDT |
0.2420 USDT |
| 2020-09-06 |
0.2374 USDT |
20,499,564.6632 XRP |
0.2374 USDT |
0.2294 USDT |
0.2435 USDT |
0.2399 USDT |
| 2020-09-05 |
0.2431 USDT |
36,591,304.0153 XRP |
0.2538 USDT |
0.2313 USDT |
0.2596 USDT |
0.2374 USDT |
| 2020-09-04 |
0.2514 USDT |
32,033,875.0248 XRP |
0.2440 USDT |
0.2400 USDT |
0.2658 USDT |
0.2539 USDT |
| 2020-09-03 |
0.2610 USDT |
27,838,458.1582 XRP |
0.2759 USDT |
0.2359 USDT |
0.2763 USDT |
0.2440 USDT |
| 2020-09-02 |
0.2818 USDT |
29,174,069.2509 XRP |
0.2951 USDT |
0.2500 USDT |
0.3042 USDT |
0.2759 USDT |
| 2020-09-01 |
0.2908 USDT |
20,932,191.2877 XRP |
0.2812 USDT |
0.2759 USDT |
0.2989 USDT |
0.2953 USDT |
| 2020-08-31 |
0.2818 USDT |
9,620,346.6308 XRP |
0.2831 USDT |
0.2782 USDT |
0.2847 USDT |
0.2811 USDT |
| 2020-08-30 |
0.2792 USDT |
9,404,524.5039 XRP |
0.2738 USDT |
0.2737 USDT |
0.2838 USDT |
0.2831 USDT |
| 2020-08-29 |
0.2731 USDT |
6,956,118.7973 XRP |
0.2716 USDT |
0.2687 USDT |
0.2768 USDT |
0.2738 USDT |
| 2020-08-28 |
0.2674 USDT |
8,821,915.1565 XRP |
0.2647 USDT |
0.2600 USDT |
0.2732 USDT |
0.2717 USDT |
| 2020-08-27 |
0.2668 USDT |
20,333,659.3104 XRP |
0.2765 USDT |
0.2540 USDT |
0.2783 USDT |
0.2647 USDT |