Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
0.1890 USDT |
1,372,184.7684 XRP |
0.1958 USDT |
0.1848 USDT |
0.1970 USDT |
0.1879 USDT |
| 2019-12-18 |
0.1875 USDT |
4,172,597.4679 XRP |
0.1832 USDT |
0.1755 USDT |
0.1996 USDT |
0.1957 USDT |
| 2019-12-17 |
0.1879 USDT |
5,116,606.2271 XRP |
0.2055 USDT |
0.1779 USDT |
0.2056 USDT |
0.1831 USDT |
| 2019-12-16 |
0.2111 USDT |
1,385,656.9291 XRP |
0.2173 USDT |
0.2037 USDT |
0.2175 USDT |
0.2056 USDT |
| 2019-12-15 |
0.2172 USDT |
837,783.7727 XRP |
0.2161 USDT |
0.2146 USDT |
0.2194 USDT |
0.2174 USDT |
| 2019-12-14 |
0.2174 USDT |
1,041,017.7635 XRP |
0.2207 USDT |
0.2148 USDT |
0.2207 USDT |
0.2161 USDT |
| 2019-12-13 |
0.2184 USDT |
1,763,594.7194 XRP |
0.2186 USDT |
0.2156 USDT |
0.2207 USDT |
0.2207 USDT |
| 2019-12-12 |
0.2198 USDT |
1,227,607.9844 XRP |
0.2210 USDT |
0.2170 USDT |
0.2229 USDT |
0.2186 USDT |
| 2019-12-11 |
0.2214 USDT |
982,430.0277 XRP |
0.2225 USDT |
0.2199 USDT |
0.2236 USDT |
0.2210 USDT |
| 2019-12-10 |
0.2219 USDT |
1,425,317.5096 XRP |
0.2244 USDT |
0.2191 USDT |
0.2254 USDT |
0.2225 USDT |
| 2019-12-09 |
0.2268 USDT |
1,200,711.6519 XRP |
0.2291 USDT |
0.2212 USDT |
0.2306 USDT |
0.2244 USDT |
| 2019-12-08 |
0.2282 USDT |
1,131,633.9071 XRP |
0.2273 USDT |
0.2238 USDT |
0.2319 USDT |
0.2292 USDT |
| 2019-12-07 |
0.2259 USDT |
1,125,202.1233 XRP |
0.2255 USDT |
0.2232 USDT |
0.2279 USDT |
0.2272 USDT |
| 2019-12-06 |
0.2224 USDT |
1,845,456.2963 XRP |
0.2210 USDT |
0.2191 USDT |
0.2265 USDT |
0.2255 USDT |
| 2019-12-05 |
0.2177 USDT |
2,662,785.3478 XRP |
0.2140 USDT |
0.2122 USDT |
0.2260 USDT |
0.2210 USDT |
| 2019-12-04 |
0.2165 USDT |
3,228,059.1168 XRP |
0.2194 USDT |
0.2098 USDT |
0.2245 USDT |
0.2141 USDT |
| 2019-12-03 |
0.2198 USDT |
1,417,616.4769 XRP |
0.2192 USDT |
0.2178 USDT |
0.2217 USDT |
0.2194 USDT |
| 2019-12-02 |
0.2206 USDT |
2,044,241.0360 XRP |
0.2248 USDT |
0.2173 USDT |
0.2261 USDT |
0.2191 USDT |
| 2019-12-01 |
0.2215 USDT |
1,988,501.7919 XRP |
0.2255 USDT |
0.2187 USDT |
0.2255 USDT |
0.2247 USDT |
| 2019-11-30 |
0.2270 USDT |
1,619,053.0413 XRP |
0.2299 USDT |
0.2236 USDT |
0.2318 USDT |
0.2255 USDT |
| 2019-11-29 |
0.2281 USDT |
2,112,468.6452 XRP |
0.2230 USDT |
0.2227 USDT |
0.2323 USDT |
0.2299 USDT |
| 2019-11-28 |
0.2258 USDT |
2,091,910.0117 XRP |
0.2239 USDT |
0.2225 USDT |
0.2293 USDT |
0.2234 USDT |
| 2019-11-27 |
0.2206 USDT |
2,753,010.5581 XRP |
0.2205 USDT |
0.2127 USDT |
0.2296 USDT |
0.2242 USDT |
| 2019-11-26 |
0.2180 USDT |
2,265,297.3635 XRP |
0.2175 USDT |
0.2135 USDT |
0.2218 USDT |
0.2206 USDT |
| 2019-11-25 |
0.2149 USDT |
5,114,967.3910 XRP |
0.2200 USDT |
0.2004 USDT |
0.2253 USDT |
0.2176 USDT |
| 2019-11-24 |
0.2269 USDT |
3,010,356.7232 XRP |
0.2340 USDT |
0.2185 USDT |
0.2347 USDT |
0.2202 USDT |
| 2019-11-23 |
0.2307 USDT |
1,652,187.3095 XRP |
0.2301 USDT |
0.2254 USDT |
0.2352 USDT |
0.2339 USDT |
| 2019-11-22 |
0.2329 USDT |
4,716,846.3098 XRP |
0.2433 USDT |
0.2214 USDT |
0.2456 USDT |
0.2302 USDT |
| 2019-11-21 |
0.2433 USDT |
3,252,193.6780 XRP |
0.2503 USDT |
0.2367 USDT |
0.2533 USDT |
0.2433 USDT |
| 2019-11-20 |
0.2522 USDT |
1,445,549.3820 XRP |
0.2539 USDT |
0.2483 USDT |
0.2585 USDT |
0.2504 USDT |
| 2019-11-19 |
0.2490 USDT |
1,329,985.1052 XRP |
0.2515 USDT |
0.2432 USDT |
0.2563 USDT |
0.2539 USDT |
| 2019-11-18 |
0.2563 USDT |
1,428,339.8583 XRP |
0.2630 USDT |
0.2411 USDT |
0.2633 USDT |
0.2520 USDT |
| 2019-11-17 |
0.2634 USDT |
1,271,397.3098 XRP |
0.2623 USDT |
0.2592 USDT |
0.2660 USDT |
0.2630 USDT |
| 2019-11-16 |
0.2615 USDT |
1,316,703.4807 XRP |
0.2607 USDT |
0.2592 USDT |
0.2642 USDT |
0.2621 USDT |
| 2019-11-15 |
0.2620 USDT |
2,652,579.2642 XRP |
0.2680 USDT |
0.2532 USDT |
0.2696 USDT |
0.2607 USDT |
| 2019-11-14 |
0.2677 USDT |
1,534,497.2151 XRP |
0.2720 USDT |
0.2638 USDT |
0.2727 USDT |
0.2678 USDT |
| 2019-11-13 |
0.2725 USDT |
1,209,701.7412 XRP |
0.2724 USDT |
0.2701 USDT |
0.2756 USDT |
0.2719 USDT |
| 2019-11-12 |
0.2722 USDT |
1,569,420.4521 XRP |
0.2742 USDT |
0.2678 USDT |
0.2761 USDT |
0.2723 USDT |
| 2019-11-11 |
0.2750 USDT |
1,340,498.8162 XRP |
0.2790 USDT |
0.2696 USDT |
0.2811 USDT |
0.2743 USDT |
| 2019-11-10 |
0.2796 USDT |
1,612,030.2567 XRP |
0.2797 USDT |
0.2767 USDT |
0.2840 USDT |
0.2791 USDT |
| 2019-11-09 |
0.2785 USDT |
1,414,238.5107 XRP |
0.2752 USDT |
0.2746 USDT |
0.2815 USDT |
0.2798 USDT |
| 2019-11-08 |
0.2798 USDT |
2,767,858.9712 XRP |
0.2905 USDT |
0.2710 USDT |
0.2909 USDT |
0.2753 USDT |
| 2019-11-07 |
0.2933 USDT |
5,767,162.0494 XRP |
0.3102 USDT |
0.2753 USDT |
0.3148 USDT |
0.2905 USDT |
| 2019-11-06 |
0.3028 USDT |
2,213,058.6193 XRP |
0.3006 USDT |
0.2967 USDT |
0.3134 USDT |
0.3104 USDT |
| 2019-11-05 |
0.3004 USDT |
2,250,816.1047 XRP |
0.2987 USDT |
0.2951 USDT |
0.3042 USDT |
0.3004 USDT |
| 2019-11-04 |
0.2935 USDT |
1,356,467.9187 XRP |
0.2904 USDT |
0.2893 USDT |
0.2998 USDT |
0.2987 USDT |
| 2019-11-03 |
0.2915 USDT |
1,313,197.3922 XRP |
0.2949 USDT |
0.2886 USDT |
0.2959 USDT |
0.2902 USDT |
| 2019-11-02 |
0.2938 USDT |
1,183,594.4508 XRP |
0.2915 USDT |
0.2912 USDT |
0.2973 USDT |
0.2947 USDT |
| 2019-11-01 |
0.2907 USDT |
1,786,909.3404 XRP |
0.2943 USDT |
0.2844 USDT |
0.2944 USDT |
0.2914 USDT |
| 2019-10-31 |
0.2941 USDT |
1,260,235.5886 XRP |
0.2949 USDT |
0.2882 USDT |
0.2987 USDT |
0.2944 USDT |