Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.1716 USDT |
11,754,230.4436 XRP |
0.1727 USDT |
0.1664 USDT |
0.1797 USDT |
0.1754 USDT |
| 2020-03-27 |
0.1779 USDT |
10,352,862.9071 XRP |
0.1759 USDT |
0.1695 USDT |
0.1873 USDT |
0.1727 USDT |
| 2020-03-26 |
0.1671 USDT |
5,827,929.8084 XRP |
0.1616 USDT |
0.1599 USDT |
0.1775 USDT |
0.1759 USDT |
| 2020-03-25 |
0.1604 USDT |
4,276,989.0682 XRP |
0.1623 USDT |
0.1570 USDT |
0.1651 USDT |
0.1616 USDT |
| 2020-03-24 |
0.1610 USDT |
6,352,774.6035 XRP |
0.1586 USDT |
0.1570 USDT |
0.1637 USDT |
0.1623 USDT |
| 2020-03-23 |
0.1539 USDT |
6,725,443.7572 XRP |
0.1477 USDT |
0.1449 USDT |
0.1614 USDT |
0.1586 USDT |
| 2020-03-22 |
0.1540 USDT |
4,970,011.0118 XRP |
0.1580 USDT |
0.1463 USDT |
0.1617 USDT |
0.1478 USDT |
| 2020-03-21 |
0.1562 USDT |
7,457,819.1510 XRP |
0.1570 USDT |
0.1515 USDT |
0.1619 USDT |
0.1581 USDT |
| 2020-03-20 |
0.1630 USDT |
17,634,751.3001 XRP |
0.1645 USDT |
0.1451 USDT |
0.1749 USDT |
0.1568 USDT |
| 2020-03-19 |
0.1569 USDT |
10,337,949.3769 XRP |
0.1476 USDT |
0.1442 USDT |
0.1725 USDT |
0.1647 USDT |
| 2020-03-18 |
0.1448 USDT |
6,681,597.8528 XRP |
0.1469 USDT |
0.1401 USDT |
0.1494 USDT |
0.1475 USDT |
| 2020-03-17 |
0.1469 USDT |
8,770,562.4906 XRP |
0.1411 USDT |
0.1397 USDT |
0.1518 USDT |
0.1469 USDT |
| 2020-03-16 |
0.1391 USDT |
13,048,396.1879 XRP |
0.1530 USDT |
0.1283 USDT |
0.1535 USDT |
0.1410 USDT |
| 2020-03-15 |
0.1535 USDT |
7,468,475.6765 XRP |
0.1461 USDT |
0.1446 USDT |
0.1641 USDT |
0.1530 USDT |
| 2020-03-14 |
0.1523 USDT |
9,926,581.4782 XRP |
0.1586 USDT |
0.1436 USDT |
0.1597 USDT |
0.1460 USDT |
| 2020-03-13 |
0.1421 USDT |
43,210,362.9667 XRP |
0.1355 USDT |
0.1032 USDT |
0.1661 USDT |
0.1587 USDT |
| 2020-03-12 |
0.1638 USDT |
31,560,901.6467 XRP |
0.2082 USDT |
0.1281 USDT |
0.2098 USDT |
0.1356 USDT |
| 2020-03-11 |
0.2069 USDT |
5,423,261.8213 XRP |
0.2118 USDT |
0.1991 USDT |
0.2138 USDT |
0.2082 USDT |
| 2020-03-10 |
0.2107 USDT |
5,344,420.8041 XRP |
0.2095 USDT |
0.2054 USDT |
0.2156 USDT |
0.2118 USDT |
| 2020-03-09 |
0.2057 USDT |
7,012,691.6429 XRP |
0.2039 USDT |
0.1982 USDT |
0.2114 USDT |
0.2095 USDT |
| 2020-03-08 |
0.2133 USDT |
6,889,686.4896 XRP |
0.2363 USDT |
0.1953 USDT |
0.2363 USDT |
0.2039 USDT |
| 2020-03-07 |
0.2404 USDT |
3,119,742.6411 XRP |
0.2448 USDT |
0.2350 USDT |
0.2450 USDT |
0.2363 USDT |
| 2020-03-06 |
0.2419 USDT |
6,049,281.4509 XRP |
0.2391 USDT |
0.2381 USDT |
0.2462 USDT |
0.2447 USDT |
| 2020-03-05 |
0.2382 USDT |
8,310,856.6320 XRP |
0.2347 USDT |
0.2347 USDT |
0.2431 USDT |
0.2392 USDT |
| 2020-03-04 |
0.2341 USDT |
9,649,113.5061 XRP |
0.2343 USDT |
0.2300 USDT |
0.2383 USDT |
0.2347 USDT |
| 2020-03-03 |
0.2338 USDT |
7,776,081.1667 XRP |
0.2396 USDT |
0.2296 USDT |
0.2396 USDT |
0.2343 USDT |
| 2020-03-02 |
0.2345 USDT |
7,495,241.6751 XRP |
0.2271 USDT |
0.2259 USDT |
0.2412 USDT |
0.2396 USDT |
| 2020-03-01 |
0.2303 USDT |
6,984,480.2612 XRP |
0.2289 USDT |
0.2245 USDT |
0.2360 USDT |
0.2271 USDT |
| 2020-02-29 |
0.2371 USDT |
7,933,463.1480 XRP |
0.2365 USDT |
0.2287 USDT |
0.2423 USDT |
0.2289 USDT |
| 2020-02-28 |
0.2354 USDT |
10,398,421.7454 XRP |
0.2386 USDT |
0.2286 USDT |
0.2440 USDT |
0.2365 USDT |
| 2020-02-27 |
0.2344 USDT |
11,386,824.6921 XRP |
0.2289 USDT |
0.2210 USDT |
0.2471 USDT |
0.2384 USDT |
| 2020-02-26 |
0.2378 USDT |
18,487,805.2898 XRP |
0.2522 USDT |
0.2227 USDT |
0.2551 USDT |
0.2290 USDT |
| 2020-02-25 |
0.2596 USDT |
7,762,262.1287 XRP |
0.2704 USDT |
0.2511 USDT |
0.2708 USDT |
0.2522 USDT |
| 2020-02-24 |
0.2717 USDT |
4,929,723.1224 XRP |
0.2830 USDT |
0.2638 USDT |
0.2840 USDT |
0.2704 USDT |
| 2020-02-23 |
0.2808 USDT |
2,843,331.7193 XRP |
0.2748 USDT |
0.2747 USDT |
0.2846 USDT |
0.2835 USDT |
| 2020-02-22 |
0.2736 USDT |
4,420,210.4667 XRP |
0.2742 USDT |
0.2700 USDT |
0.2781 USDT |
0.2751 USDT |
| 2020-02-21 |
0.2740 USDT |
10,173,929.2614 XRP |
0.2711 USDT |
0.2685 USDT |
0.2788 USDT |
0.2741 USDT |
| 2020-02-20 |
0.2711 USDT |
15,256,754.3711 XRP |
0.2747 USDT |
0.2612 USDT |
0.2815 USDT |
0.2710 USDT |
| 2020-02-19 |
0.2913 USDT |
12,950,692.3312 XRP |
0.2981 USDT |
0.2704 USDT |
0.3076 USDT |
0.2748 USDT |
| 2020-02-18 |
0.2904 USDT |
13,137,275.9032 XRP |
0.2872 USDT |
0.2751 USDT |
0.3026 USDT |
0.2980 USDT |
| 2020-02-17 |
0.2791 USDT |
16,712,343.5965 XRP |
0.2929 USDT |
0.2688 USDT |
0.2951 USDT |
0.2872 USDT |
| 2020-02-16 |
0.2989 USDT |
16,857,289.7028 XRP |
0.3076 USDT |
0.2699 USDT |
0.3190 USDT |
0.2930 USDT |
| 2020-02-15 |
0.3225 USDT |
17,336,495.6651 XRP |
0.3360 USDT |
0.2880 USDT |
0.3463 USDT |
0.3075 USDT |
| 2020-02-14 |
0.3282 USDT |
18,212,573.2482 XRP |
0.3273 USDT |
0.3105 USDT |
0.3390 USDT |
0.3359 USDT |
| 2020-02-13 |
0.3232 USDT |
23,377,669.2073 XRP |
0.3044 USDT |
0.2942 USDT |
0.3400 USDT |
0.3273 USDT |
| 2020-02-12 |
0.2957 USDT |
10,139,054.1051 XRP |
0.2811 USDT |
0.2810 USDT |
0.3090 USDT |
0.3044 USDT |
| 2020-02-11 |
0.2754 USDT |
6,742,166.8825 XRP |
0.2734 USDT |
0.2672 USDT |
0.2831 USDT |
0.2811 USDT |
| 2020-02-10 |
0.2739 USDT |
8,640,944.5317 XRP |
0.2828 USDT |
0.2673 USDT |
0.2832 USDT |
0.2734 USDT |
| 2020-02-09 |
0.2821 USDT |
9,442,102.7381 XRP |
0.2775 USDT |
0.2765 USDT |
0.2890 USDT |
0.2827 USDT |
| 2020-02-08 |
0.2760 USDT |
8,996,462.2591 XRP |
0.2797 USDT |
0.2636 USDT |
0.2820 USDT |
0.2776 USDT |