Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
0.2976 USDT |
2,740,060.2350 XRP |
0.3018 USDT |
0.2906 USDT |
0.3060 USDT |
0.2947 USDT |
| 2019-10-29 |
0.3008 USDT |
2,987,872.9040 XRP |
0.2943 USDT |
0.2943 USDT |
0.3095 USDT |
0.3018 USDT |
| 2019-10-28 |
0.2981 USDT |
2,424,549.1989 XRP |
0.2983 USDT |
0.2935 USDT |
0.3046 USDT |
0.2944 USDT |
| 2019-10-27 |
0.2970 USDT |
2,490,350.0291 XRP |
0.2937 USDT |
0.2892 USDT |
0.3019 USDT |
0.2983 USDT |
| 2019-10-26 |
0.2975 USDT |
4,466,065.6454 XRP |
0.2982 USDT |
0.2840 USDT |
0.3118 USDT |
0.2938 USDT |
| 2019-10-25 |
0.2907 USDT |
3,290,596.5962 XRP |
0.2760 USDT |
0.2744 USDT |
0.3099 USDT |
0.2981 USDT |
| 2019-10-24 |
0.2725 USDT |
2,045,308.5072 XRP |
0.2728 USDT |
0.2666 USDT |
0.2800 USDT |
0.2760 USDT |
| 2019-10-23 |
0.2738 USDT |
4,275,462.6012 XRP |
0.2902 USDT |
0.2567 USDT |
0.2911 USDT |
0.2733 USDT |
| 2019-10-22 |
0.2950 USDT |
2,270,165.0418 XRP |
0.2919 USDT |
0.2883 USDT |
0.3026 USDT |
0.2902 USDT |
| 2019-10-21 |
0.2912 USDT |
1,486,630.5301 XRP |
0.2939 USDT |
0.2884 USDT |
0.2942 USDT |
0.2919 USDT |
| 2019-10-20 |
0.2887 USDT |
2,010,052.2660 XRP |
0.2914 USDT |
0.2812 USDT |
0.2961 USDT |
0.2938 USDT |
| 2019-10-19 |
0.2928 USDT |
2,190,021.6416 XRP |
0.2940 USDT |
0.2871 USDT |
0.2993 USDT |
0.2914 USDT |
| 2019-10-18 |
0.2919 USDT |
2,592,343.0100 XRP |
0.3018 USDT |
0.2847 USDT |
0.3019 USDT |
0.2939 USDT |
| 2019-10-17 |
0.2948 USDT |
2,967,403.4055 XRP |
0.2834 USDT |
0.2797 USDT |
0.3037 USDT |
0.3016 USDT |
| 2019-10-16 |
0.2853 USDT |
2,724,177.1656 XRP |
0.2884 USDT |
0.2786 USDT |
0.2919 USDT |
0.2832 USDT |
| 2019-10-15 |
0.2919 USDT |
2,702,970.7644 XRP |
0.2972 USDT |
0.2832 USDT |
0.2989 USDT |
0.2882 USDT |
| 2019-10-14 |
0.2892 USDT |
4,023,641.4397 XRP |
0.2772 USDT |
0.2763 USDT |
0.2976 USDT |
0.2972 USDT |
| 2019-10-13 |
0.2773 USDT |
2,840,979.0437 XRP |
0.2719 USDT |
0.2711 USDT |
0.2814 USDT |
0.2773 USDT |
| 2019-10-12 |
0.2727 USDT |
2,436,640.6458 XRP |
0.2672 USDT |
0.2670 USDT |
0.2771 USDT |
0.2723 USDT |
| 2019-10-11 |
0.2691 USDT |
2,508,687.2986 XRP |
0.2702 USDT |
0.2645 USDT |
0.2746 USDT |
0.2672 USDT |
| 2019-10-10 |
0.2731 USDT |
2,925,975.1714 XRP |
0.2809 USDT |
0.2648 USDT |
0.2816 USDT |
0.2701 USDT |
| 2019-10-09 |
0.2796 USDT |
3,458,421.7938 XRP |
0.2772 USDT |
0.2737 USDT |
0.2868 USDT |
0.2809 USDT |
| 2019-10-08 |
0.2765 USDT |
4,389,723.1945 XRP |
0.2758 USDT |
0.2703 USDT |
0.2856 USDT |
0.2776 USDT |
| 2019-10-07 |
0.2701 USDT |
5,764,145.8346 XRP |
0.2554 USDT |
0.2534 USDT |
0.2808 USDT |
0.2756 USDT |
| 2019-10-06 |
0.2528 USDT |
3,148,672.3447 XRP |
0.2533 USDT |
0.2506 USDT |
0.2562 USDT |
0.2552 USDT |
| 2019-10-05 |
0.2522 USDT |
2,884,152.3728 XRP |
0.2523 USDT |
0.2469 USDT |
0.2562 USDT |
0.2533 USDT |
| 2019-10-04 |
0.2512 USDT |
3,622,069.7240 XRP |
0.2468 USDT |
0.2447 USDT |
0.2564 USDT |
0.2523 USDT |
| 2019-10-03 |
0.2472 USDT |
3,285,243.9287 XRP |
0.2524 USDT |
0.2421 USDT |
0.2529 USDT |
0.2468 USDT |
| 2019-10-02 |
0.2485 USDT |
4,073,027.9281 XRP |
0.2476 USDT |
0.2442 USDT |
0.2549 USDT |
0.2524 USDT |
| 2019-10-01 |
0.2531 USDT |
4,672,957.4211 XRP |
0.2564 USDT |
0.2446 USDT |
0.2608 USDT |
0.2478 USDT |
| 2019-09-30 |
0.2515 USDT |
5,881,442.2942 XRP |
0.2403 USDT |
0.2355 USDT |
0.2616 USDT |
0.2565 USDT |
| 2019-09-29 |
0.2384 USDT |
3,414,050.7783 XRP |
0.2416 USDT |
0.2344 USDT |
0.2424 USDT |
0.2402 USDT |
| 2019-09-28 |
0.2412 USDT |
3,525,334.1551 XRP |
0.2420 USDT |
0.2380 USDT |
0.2443 USDT |
0.2417 USDT |
| 2019-09-27 |
0.2399 USDT |
3,578,699.5846 XRP |
0.2420 USDT |
0.2331 USDT |
0.2469 USDT |
0.2421 USDT |
| 2019-09-26 |
0.2416 USDT |
5,300,079.5122 XRP |
0.2457 USDT |
0.2292 USDT |
0.2498 USDT |
0.2420 USDT |
| 2019-09-25 |
0.2403 USDT |
6,856,544.7607 XRP |
0.2328 USDT |
0.2316 USDT |
0.2493 USDT |
0.2457 USDT |
| 2019-09-24 |
0.2483 USDT |
11,887,443.6290 XRP |
0.2679 USDT |
0.2201 USDT |
0.2731 USDT |
0.2330 USDT |
| 2019-09-23 |
0.2750 USDT |
5,897,985.0598 XRP |
0.2766 USDT |
0.2663 USDT |
0.2865 USDT |
0.2677 USDT |
| 2019-09-22 |
0.2775 USDT |
4,793,789.5795 XRP |
0.2897 USDT |
0.2690 USDT |
0.2898 USDT |
0.2765 USDT |
| 2019-09-21 |
0.2909 USDT |
4,553,855.0141 XRP |
0.2936 USDT |
0.2864 USDT |
0.2976 USDT |
0.2897 USDT |
| 2019-09-20 |
0.2924 USDT |
5,510,191.8184 XRP |
0.3007 USDT |
0.2837 USDT |
0.3015 USDT |
0.2938 USDT |
| 2019-09-19 |
0.2961 USDT |
9,402,837.6744 XRP |
0.3134 USDT |
0.2832 USDT |
0.3134 USDT |
0.3005 USDT |
| 2019-09-18 |
0.3102 USDT |
9,675,443.3268 XRP |
0.2855 USDT |
0.2850 USDT |
0.3261 USDT |
0.3134 USDT |
| 2019-09-17 |
0.2819 USDT |
7,349,471.2541 XRP |
0.2610 USDT |
0.2595 USDT |
0.2985 USDT |
0.2855 USDT |
| 2019-09-16 |
0.2613 USDT |
37,213,621.6562 XRP |
0.2602 USDT |
0.2566 USDT |
0.2630 USDT |
0.2610 USDT |
| 2019-09-15 |
0.2615 USDT |
63,093,261.5949 XRP |
0.2613 USDT |
0.2588 USDT |
0.2642 USDT |
0.2603 USDT |
| 2019-09-14 |
0.2587 USDT |
63,469,157.4799 XRP |
0.2553 USDT |
0.2540 USDT |
0.2658 USDT |
0.2613 USDT |
| 2019-09-13 |
0.2538 USDT |
68,130,314.2853 XRP |
0.2541 USDT |
0.2516 USDT |
0.2559 USDT |
0.2552 USDT |
| 2019-09-12 |
0.2534 USDT |
68,631,522.3811 XRP |
0.2551 USDT |
0.2510 USDT |
0.2566 USDT |
0.2540 USDT |
| 2019-09-11 |
0.2548 USDT |
63,927,351.0100 XRP |
0.2586 USDT |
0.2512 USDT |
0.2604 USDT |
0.2551 USDT |