Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |