Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.4725 USDT |
32,317,478.7158 XRP |
0.4799 USDT |
0.4602 USDT |
0.4823 USDT |
0.4736 USDT |
| 2024-06-23 |
0.4829 USDT |
10,668,000.7193 XRP |
0.4867 USDT |
0.4742 USDT |
0.4892 USDT |
0.4799 USDT |
| 2024-06-22 |
0.4868 USDT |
10,807,251.8088 XRP |
0.4891 USDT |
0.4841 USDT |
0.4896 USDT |
0.4871 USDT |
| 2024-06-21 |
0.4886 USDT |
26,888,224.9102 XRP |
0.4888 USDT |
0.4797 USDT |
0.4958 USDT |
0.4898 USDT |
| 2024-06-20 |
0.4956 USDT |
26,801,357.4408 XRP |
0.4933 USDT |
0.4882 USDT |
0.5026 USDT |
0.4890 USDT |
| 2024-06-19 |
0.4933 USDT |
24,569,730.1599 XRP |
0.4908 USDT |
0.4869 USDT |
0.4996 USDT |
0.4943 USDT |
| 2024-06-18 |
0.4905 USDT |
44,638,658.8891 XRP |
0.5046 USDT |
0.4697 USDT |
0.5098 USDT |
0.4902 USDT |
| 2024-06-17 |
0.5035 USDT |
35,740,104.2912 XRP |
0.4892 USDT |
0.4841 USDT |
0.5212 USDT |
0.5078 USDT |
| 2024-06-16 |
0.4916 USDT |
12,458,847.6496 XRP |
0.4909 USDT |
0.4877 USDT |
0.4995 USDT |
0.4890 USDT |
| 2024-06-15 |
0.4859 USDT |
13,605,217.1753 XRP |
0.4745 USDT |
0.4740 USDT |
0.5050 USDT |
0.4913 USDT |
| 2024-06-14 |
0.4748 USDT |
39,389,294.2043 XRP |
0.4772 USDT |
0.4591 USDT |
0.4815 USDT |
0.4739 USDT |
| 2024-06-13 |
0.4847 USDT |
15,639,269.4632 XRP |
0.4917 USDT |
0.4755 USDT |
0.4917 USDT |
0.4790 USDT |
| 2024-06-12 |
0.4871 USDT |
24,555,018.0107 XRP |
0.4803 USDT |
0.4741 USDT |
0.4980 USDT |
0.4908 USDT |
| 2024-06-11 |
0.4837 USDT |
28,004,990.5199 XRP |
0.4969 USDT |
0.4700 USDT |
0.4970 USDT |
0.4806 USDT |
| 2024-06-10 |
0.4986 USDT |
11,453,807.7376 XRP |
0.4986 USDT |
0.4934 USDT |
0.5059 USDT |
0.4962 USDT |
| 2024-06-09 |
0.4948 USDT |
4,286,876.4921 XRP |
0.4926 USDT |
0.4910 USDT |
0.4982 USDT |
0.4979 USDT |
| 2024-06-08 |
0.4961 USDT |
9,119,846.8287 XRP |
0.4986 USDT |
0.4898 USDT |
0.5008 USDT |
0.4929 USDT |
| 2024-06-07 |
0.4932 USDT |
49,515,903.7508 XRP |
0.5214 USDT |
0.4501 USDT |
0.5279 USDT |
0.4997 USDT |
| 2024-06-06 |
0.5240 USDT |
10,000,919.2229 XRP |
0.5259 USDT |
0.5163 USDT |
0.5281 USDT |
0.5218 USDT |
| 2024-06-05 |
0.5272 USDT |
12,565,862.2444 XRP |
0.5258 USDT |
0.5234 USDT |
0.5324 USDT |
0.5269 USDT |
| 2024-06-04 |
0.5238 USDT |
13,645,715.6118 XRP |
0.5197 USDT |
0.5182 USDT |
0.5303 USDT |
0.5256 USDT |
| 2024-06-03 |
0.5195 USDT |
8,707,922.0833 XRP |
0.5136 USDT |
0.5117 USDT |
0.5229 USDT |
0.5217 USDT |
| 2024-06-02 |
0.5152 USDT |
9,352,881.4845 XRP |
0.5186 USDT |
0.5081 USDT |
0.5209 USDT |
0.5143 USDT |
| 2024-06-01 |
0.5199 USDT |
6,048,524.2327 XRP |
0.5177 USDT |
0.5175 USDT |
0.5218 USDT |
0.5180 USDT |
| 2024-05-31 |
0.5188 USDT |
14,031,176.8041 XRP |
0.5187 USDT |
0.5118 USDT |
0.5258 USDT |
0.5166 USDT |
| 2024-05-30 |
0.5211 USDT |
14,076,769.0753 XRP |
0.5237 USDT |
0.5127 USDT |
0.5282 USDT |
0.5192 USDT |
| 2024-05-29 |
0.5285 USDT |
12,135,829.0648 XRP |
0.5288 USDT |
0.5209 USDT |
0.5332 USDT |
0.5253 USDT |
| 2024-05-28 |
0.5279 USDT |
14,904,934.9065 XRP |
0.5340 USDT |
0.5211 USDT |
0.5354 USDT |
0.5262 USDT |
| 2024-05-27 |
0.5327 USDT |
16,667,150.6366 XRP |
0.5282 USDT |
0.5236 USDT |
0.5408 USDT |
0.5357 USDT |
| 2024-05-26 |
0.5354 USDT |
8,251,851.9091 XRP |
0.5417 USDT |
0.5257 USDT |
0.5419 USDT |
0.5270 USDT |
| 2024-05-25 |
0.5372 USDT |
11,182,464.7164 XRP |
0.5360 USDT |
0.5320 USDT |
0.5426 USDT |
0.5419 USDT |
| 2024-05-24 |
0.5290 USDT |
19,925,056.8021 XRP |
0.5288 USDT |
0.5167 USDT |
0.5374 USDT |
0.5328 USDT |
| 2024-05-23 |
0.5237 USDT |
34,559,719.4956 XRP |
0.5269 USDT |
0.5007 USDT |
0.5487 USDT |
0.5283 USDT |
| 2024-05-22 |
0.5323 USDT |
17,146,085.5151 XRP |
0.5371 USDT |
0.5223 USDT |
0.5381 USDT |
0.5271 USDT |
| 2024-05-21 |
0.5425 USDT |
26,022,148.6574 XRP |
0.5378 USDT |
0.5331 USDT |
0.5575 USDT |
0.5418 USDT |
| 2024-05-20 |
0.5153 USDT |
10,855,934.7509 XRP |
0.5096 USDT |
0.5063 USDT |
0.5264 USDT |
0.5262 USDT |
| 2024-05-19 |
0.5150 USDT |
7,433,959.3461 XRP |
0.5215 USDT |
0.5071 USDT |
0.5235 USDT |
0.5087 USDT |
| 2024-05-18 |
0.5222 USDT |
7,364,026.3431 XRP |
0.5234 USDT |
0.5186 USDT |
0.5255 USDT |
0.5204 USDT |
| 2024-05-17 |
0.5215 USDT |
16,087,105.0453 XRP |
0.5157 USDT |
0.5135 USDT |
0.5292 USDT |
0.5242 USDT |
| 2024-05-16 |
0.5175 USDT |
17,584,100.0748 XRP |
0.5191 USDT |
0.5122 USDT |
0.5226 USDT |
0.5158 USDT |
| 2024-05-15 |
0.5073 USDT |
13,796,015.4858 XRP |
0.5002 USDT |
0.4965 USDT |
0.5195 USDT |
0.5187 USDT |
| 2024-05-14 |
0.5050 USDT |
14,642,449.2557 XRP |
0.5052 USDT |
0.4972 USDT |
0.5132 USDT |
0.4997 USDT |
| 2024-05-13 |
0.5015 USDT |
16,057,248.4167 XRP |
0.4993 USDT |
0.4866 USDT |
0.5120 USDT |
0.5052 USDT |
| 2024-05-12 |
0.5049 USDT |
5,334,445.9632 XRP |
0.5059 USDT |
0.4989 USDT |
0.5086 USDT |
0.4993 USDT |
| 2024-05-11 |
0.5057 USDT |
8,664,922.5646 XRP |
0.5021 USDT |
0.5005 USDT |
0.5077 USDT |
0.5057 USDT |
| 2024-05-10 |
0.5095 USDT |
13,024,372.2124 XRP |
0.5208 USDT |
0.4970 USDT |
0.5208 USDT |
0.5048 USDT |
| 2024-05-09 |
0.5163 USDT |
13,697,661.8383 XRP |
0.5174 USDT |
0.5087 USDT |
0.5238 USDT |
0.5190 USDT |
| 2024-05-08 |
0.5234 USDT |
13,767,086.3055 XRP |
0.5243 USDT |
0.5173 USDT |
0.5299 USDT |
0.5274 USDT |
| 2024-05-07 |
0.5384 USDT |
18,815,810.9074 XRP |
0.5401 USDT |
0.5312 USDT |
0.5443 USDT |
0.5369 USDT |
| 2024-05-06 |
0.5444 USDT |
34,639,467.3764 XRP |
0.5295 USDT |
0.5246 USDT |
0.5704 USDT |
0.5472 USDT |