Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-10 |
0.2595 USDT |
69,635,685.7063 XRP |
0.2587 USDT |
0.2537 USDT |
0.2635 USDT |
0.2586 USDT |
| 2019-09-09 |
0.2596 USDT |
69,007,039.9350 XRP |
0.2622 USDT |
0.2564 USDT |
0.2639 USDT |
0.2587 USDT |
| 2019-09-08 |
0.2613 USDT |
43,537,289.8172 XRP |
0.2599 USDT |
0.2555 USDT |
0.2657 USDT |
0.2623 USDT |
| 2019-09-07 |
0.2548 USDT |
68,892,386.3064 XRP |
0.2511 USDT |
0.2500 USDT |
0.2628 USDT |
0.2599 USDT |
| 2019-09-06 |
0.2553 USDT |
66,384,210.5175 XRP |
0.2561 USDT |
0.2471 USDT |
0.2586 USDT |
0.2511 USDT |
| 2019-09-05 |
0.2564 USDT |
67,175,059.6910 XRP |
0.2583 USDT |
0.2536 USDT |
0.2592 USDT |
0.2562 USDT |
| 2019-09-04 |
0.2596 USDT |
66,719,627.5939 XRP |
0.2625 USDT |
0.2565 USDT |
0.2627 USDT |
0.2583 USDT |
| 2019-09-03 |
0.2614 USDT |
81,729,684.3897 XRP |
0.2608 USDT |
0.2578 USDT |
0.2670 USDT |
0.2624 USDT |
| 2019-09-02 |
0.2565 USDT |
88,686,028.9850 XRP |
0.2557 USDT |
0.2529 USDT |
0.2639 USDT |
0.2608 USDT |
| 2019-09-01 |
0.2558 USDT |
87,207,174.7335 XRP |
0.2576 USDT |
0.2503 USDT |
0.2588 USDT |
0.2559 USDT |
| 2019-08-31 |
0.2563 USDT |
63,532,428.4786 XRP |
0.2552 USDT |
0.2530 USDT |
0.2600 USDT |
0.2575 USDT |
| 2019-08-30 |
0.2549 USDT |
110,474,406.2937 XRP |
0.2569 USDT |
0.2519 USDT |
0.2576 USDT |
0.2552 USDT |
| 2019-08-29 |
0.2537 USDT |
110,129,554.1152 XRP |
0.2564 USDT |
0.2476 USDT |
0.2622 USDT |
0.2569 USDT |
| 2019-08-28 |
0.2637 USDT |
109,573,926.7239 XRP |
0.2695 USDT |
0.2476 USDT |
0.2696 USDT |
0.2564 USDT |
| 2019-08-27 |
0.2686 USDT |
109,573,076.2196 XRP |
0.2703 USDT |
0.2652 USDT |
0.2705 USDT |
0.2695 USDT |
| 2019-08-26 |
0.2708 USDT |
110,436,889.1119 XRP |
0.2694 USDT |
0.2673 USDT |
0.2796 USDT |
0.2703 USDT |
| 2019-08-25 |
0.2711 USDT |
112,654,428.2152 XRP |
0.2714 USDT |
0.2662 USDT |
0.2758 USDT |
0.2691 USDT |
| 2019-08-24 |
0.2708 USDT |
112,848,722.4174 XRP |
0.2762 USDT |
0.2640 USDT |
0.2769 USDT |
0.2714 USDT |
| 2019-08-23 |
0.2733 USDT |
107,962,107.5857 XRP |
0.2705 USDT |
0.2673 USDT |
0.2779 USDT |
0.2762 USDT |
| 2019-08-22 |
0.2680 USDT |
111,187,625.5679 XRP |
0.2661 USDT |
0.2606 USDT |
0.2744 USDT |
0.2705 USDT |
| 2019-08-21 |
0.2660 USDT |
109,998,434.3961 XRP |
0.2741 USDT |
0.2592 USDT |
0.2742 USDT |
0.2662 USDT |
| 2019-08-20 |
0.2752 USDT |
108,653,459.4274 XRP |
0.2819 USDT |
0.2699 USDT |
0.2821 USDT |
0.2741 USDT |
| 2019-08-19 |
0.2830 USDT |
109,382,644.3162 XRP |
0.2833 USDT |
0.2759 USDT |
0.2902 USDT |
0.2819 USDT |
| 2019-08-18 |
0.2763 USDT |
108,383,344.5758 XRP |
0.2653 USDT |
0.2635 USDT |
0.2919 USDT |
0.2833 USDT |
| 2019-08-17 |
0.2637 USDT |
109,464,238.6131 XRP |
0.2606 USDT |
0.2579 USDT |
0.2693 USDT |
0.2653 USDT |
| 2019-08-16 |
0.2609 USDT |
109,667,875.4736 XRP |
0.2639 USDT |
0.2550 USDT |
0.2649 USDT |
0.2606 USDT |
| 2019-08-15 |
0.2623 USDT |
106,688,483.9225 XRP |
0.2635 USDT |
0.2503 USDT |
0.2682 USDT |
0.2639 USDT |
| 2019-08-14 |
0.2863 USDT |
108,383,878.9855 XRP |
0.2981 USDT |
0.2520 USDT |
0.2984 USDT |
0.2635 USDT |
| 2019-08-13 |
0.2973 USDT |
108,814,005.3286 XRP |
0.3003 USDT |
0.2934 USDT |
0.3011 USDT |
0.2981 USDT |
| 2019-08-12 |
0.3009 USDT |
111,154,939.8048 XRP |
0.3032 USDT |
0.2983 USDT |
0.3050 USDT |
0.3006 USDT |
| 2019-08-11 |
0.3008 USDT |
106,268,873.7951 XRP |
0.2991 USDT |
0.2956 USDT |
0.3060 USDT |
0.3027 USDT |
| 2019-08-10 |
0.2991 USDT |
103,256,674.4262 XRP |
0.2965 USDT |
0.2923 USDT |
0.3053 USDT |
0.2993 USDT |
| 2019-08-09 |
0.2999 USDT |
105,235,791.4086 XRP |
0.3084 USDT |
0.2904 USDT |
0.3093 USDT |
0.2964 USDT |
| 2019-08-08 |
0.3078 USDT |
104,898,031.0308 XRP |
0.3110 USDT |
0.3048 USDT |
0.3121 USDT |
0.3084 USDT |
| 2019-08-07 |
0.3116 USDT |
106,013,381.4674 XRP |
0.3114 USDT |
0.3082 USDT |
0.3163 USDT |
0.3110 USDT |
| 2019-08-06 |
0.3167 USDT |
105,014,715.8784 XRP |
0.3220 USDT |
0.3084 USDT |
0.3247 USDT |
0.3114 USDT |
| 2019-08-05 |
0.3231 USDT |
103,218,523.7397 XRP |
0.3182 USDT |
0.3181 USDT |
0.3307 USDT |
0.3220 USDT |
| 2019-08-04 |
0.3169 USDT |
102,906,694.4579 XRP |
0.3160 USDT |
0.3116 USDT |
0.3228 USDT |
0.3181 USDT |
| 2019-08-03 |
0.3148 USDT |
105,854,593.0672 XRP |
0.3117 USDT |
0.3107 USDT |
0.3175 USDT |
0.3159 USDT |
| 2019-08-02 |
0.3135 USDT |
102,506,243.3684 XRP |
0.3154 USDT |
0.3089 USDT |
0.3179 USDT |
0.3116 USDT |
| 2019-08-01 |
0.3144 USDT |
111,773,313.1683 XRP |
0.3194 USDT |
0.3115 USDT |
0.3195 USDT |
0.3152 USDT |
| 2019-07-31 |
0.3187 USDT |
134,451,233.5374 XRP |
0.3181 USDT |
0.3150 USDT |
0.3230 USDT |
0.3194 USDT |
| 2019-07-30 |
0.3141 USDT |
132,521,959.0800 XRP |
0.3104 USDT |
0.3068 USDT |
0.3214 USDT |
0.3181 USDT |
| 2019-07-29 |
0.3106 USDT |
125,184,273.0083 XRP |
0.3117 USDT |
0.3068 USDT |
0.3148 USDT |
0.3104 USDT |
| 2019-07-28 |
0.3096 USDT |
136,169,969.4163 XRP |
0.3097 USDT |
0.3009 USDT |
0.3138 USDT |
0.3117 USDT |
| 2019-07-27 |
0.3146 USDT |
131,717,784.2712 XRP |
0.3232 USDT |
0.3059 USDT |
0.3258 USDT |
0.3097 USDT |
| 2019-07-26 |
0.3157 USDT |
125,160,286.1271 XRP |
0.3135 USDT |
0.3072 USDT |
0.3256 USDT |
0.3232 USDT |