Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-08 |
0.3963 USDT |
35,613,984.5713 XRP |
0.3963 USDT |
0.3916 USDT |
0.4030 USDT |
0.4008 USDT |
| 2019-07-07 |
0.3912 USDT |
13,904,704.9352 XRP |
0.3904 USDT |
0.3872 USDT |
0.4000 USDT |
0.3964 USDT |
| 2019-07-06 |
0.3935 USDT |
20,318,896.2853 XRP |
0.3790 USDT |
0.3788 USDT |
0.4095 USDT |
0.3904 USDT |
| 2019-07-05 |
0.3815 USDT |
37,483,586.9564 XRP |
0.3868 USDT |
0.3750 USDT |
0.3879 USDT |
0.3788 USDT |
| 2019-07-04 |
0.3944 USDT |
25,238,989.0629 XRP |
0.4046 USDT |
0.3855 USDT |
0.4047 USDT |
0.3868 USDT |
| 2019-07-03 |
0.3998 USDT |
37,190,303.1520 XRP |
0.3988 USDT |
0.3943 USDT |
0.4062 USDT |
0.4046 USDT |
| 2019-07-02 |
0.3985 USDT |
10,862,661.6698 XRP |
0.4071 USDT |
0.3843 USDT |
0.4109 USDT |
0.3982 USDT |
| 2019-07-01 |
0.4038 USDT |
16,214,699.3190 XRP |
0.3961 USDT |
0.3894 USDT |
0.4219 USDT |
0.4071 USDT |
| 2019-06-30 |
0.4140 USDT |
15,897,998.9040 XRP |
0.4266 USDT |
0.3958 USDT |
0.4285 USDT |
0.3960 USDT |
| 2019-06-29 |
0.4171 USDT |
26,264,016.6990 XRP |
0.4263 USDT |
0.4000 USDT |
0.4292 USDT |
0.4263 USDT |
| 2019-06-28 |
0.4143 USDT |
18,308,618.3146 XRP |
0.4104 USDT |
0.4054 USDT |
0.4268 USDT |
0.4263 USDT |
| 2019-06-27 |
0.4187 USDT |
14,051,986.2416 XRP |
0.4666 USDT |
0.3952 USDT |
0.4698 USDT |
0.4107 USDT |
| 2019-06-26 |
0.4777 USDT |
1,492,516.0502 XRP |
0.4674 USDT |
0.4533 USDT |
0.4965 USDT |
0.4674 USDT |
| 2019-06-25 |
0.4665 USDT |
728,243.5178 XRP |
0.4729 USDT |
0.4571 USDT |
0.4753 USDT |
0.4682 USDT |
| 2019-06-24 |
0.4618 USDT |
717,152.5653 XRP |
0.4688 USDT |
0.4506 USDT |
0.4748 USDT |
0.4739 USDT |
| 2019-06-23 |
0.4794 USDT |
728,087.6430 XRP |
0.4771 USDT |
0.4642 USDT |
0.4913 USDT |
0.4695 USDT |
| 2019-06-22 |
0.4703 USDT |
2,454,516.9350 XRP |
0.4429 USDT |
0.4393 USDT |
0.5092 USDT |
0.4773 USDT |
| 2019-06-21 |
0.4396 USDT |
741,977.0559 XRP |
0.4303 USDT |
0.4301 USDT |
0.4481 USDT |
0.4429 USDT |
| 2019-06-20 |
0.4290 USDT |
370,760.2884 XRP |
0.4340 USDT |
0.4201 USDT |
0.4360 USDT |
0.4304 USDT |
| 2019-06-19 |
0.4313 USDT |
585,564.0580 XRP |
0.4270 USDT |
0.4241 USDT |
0.4381 USDT |
0.4343 USDT |
| 2019-06-18 |
0.4348 USDT |
1,734,321.6113 XRP |
0.4474 USDT |
0.4197 USDT |
0.4555 USDT |
0.4275 USDT |
| 2019-06-17 |
0.4401 USDT |
1,341,028.0828 XRP |
0.4273 USDT |
0.4254 USDT |
0.4624 USDT |
0.4476 USDT |
| 2019-06-16 |
0.4196 USDT |
1,542,945.0997 XRP |
0.4090 USDT |
0.4058 USDT |
0.4406 USDT |
0.4277 USDT |
| 2019-06-15 |
0.4058 USDT |
1,324,957.9646 XRP |
0.4024 USDT |
0.4008 USDT |
0.4115 USDT |
0.4090 USDT |
| 2019-06-14 |
0.3963 USDT |
2,053,513.7022 XRP |
0.3990 USDT |
0.3907 USDT |
0.4034 USDT |
0.4024 USDT |
| 2019-06-13 |
0.4011 USDT |
996,588.9723 XRP |
0.4004 USDT |
0.3955 USDT |
0.4074 USDT |
0.3989 USDT |
| 2019-06-12 |
0.3953 USDT |
1,300,434.3893 XRP |
0.3919 USDT |
0.3875 USDT |
0.4015 USDT |
0.4006 USDT |
| 2019-06-11 |
0.3914 USDT |
1,776,465.7258 XRP |
0.3997 USDT |
0.3824 USDT |
0.4016 USDT |
0.3920 USDT |
| 2019-06-10 |
0.3911 USDT |
2,428,403.2307 XRP |
0.3853 USDT |
0.3801 USDT |
0.4029 USDT |
0.3996 USDT |
| 2019-06-09 |
0.3883 USDT |
1,950,809.3821 XRP |
0.4077 USDT |
0.3708 USDT |
0.4101 USDT |
0.3854 USDT |
| 2019-06-08 |
0.4119 USDT |
584,860.7121 XRP |
0.4192 USDT |
0.4028 USDT |
0.4219 USDT |
0.4078 USDT |
| 2019-06-07 |
0.4212 USDT |
710,788.6675 XRP |
0.4197 USDT |
0.4149 USDT |
0.4300 USDT |
0.4193 USDT |
| 2019-06-06 |
0.4092 USDT |
1,064,668.5409 XRP |
0.4002 USDT |
0.3909 USDT |
0.4260 USDT |
0.4193 USDT |
| 2019-06-05 |
0.3987 USDT |
1,516,302.6174 XRP |
0.3990 USDT |
0.3877 USDT |
0.4055 USDT |
0.4002 USDT |
| 2019-06-04 |
0.4043 USDT |
2,577,988.5152 XRP |
0.4183 USDT |
0.3857 USDT |
0.4187 USDT |
0.3989 USDT |
| 2019-06-03 |
0.4415 USDT |
1,263,733.1001 XRP |
0.4436 USDT |
0.4186 USDT |
0.4634 USDT |
0.4186 USDT |
| 2019-06-02 |
0.4381 USDT |
480,381.6306 XRP |
0.4287 USDT |
0.4281 USDT |
0.4466 USDT |
0.4436 USDT |
| 2019-06-01 |
0.4345 USDT |
757,927.6095 XRP |
0.4382 USDT |
0.4181 USDT |
0.4424 USDT |
0.4291 USDT |
| 2019-05-31 |
0.4230 USDT |
579,482.5018 XRP |
0.4183 USDT |
0.4076 USDT |
0.4396 USDT |
0.4382 USDT |
| 2019-05-30 |
0.4453 USDT |
1,117,156.3976 XRP |
0.4411 USDT |
0.4010 USDT |
0.4725 USDT |
0.4183 USDT |
| 2019-05-29 |
0.4400 USDT |
706,430.9078 XRP |
0.4468 USDT |
0.4211 USDT |
0.4567 USDT |
0.4429 USDT |
| 2019-05-28 |
0.4378 USDT |
983,691.4687 XRP |
0.4338 USDT |
0.4182 USDT |
0.4602 USDT |
0.4471 USDT |
| 2019-05-27 |
0.4170 USDT |
672,249.9101 XRP |
0.4043 USDT |
0.3947 USDT |
0.4453 USDT |
0.4334 USDT |
| 2019-05-26 |
0.3904 USDT |
671,636.8850 XRP |
0.3853 USDT |
0.3743 USDT |
0.4132 USDT |
0.4039 USDT |
| 2019-05-25 |
0.3865 USDT |
535,811.2892 XRP |
0.3832 USDT |
0.3808 USDT |
0.3932 USDT |
0.3857 USDT |
| 2019-05-24 |
0.3831 USDT |
810,955.4318 XRP |
0.3803 USDT |
0.3709 USDT |
0.3925 USDT |
0.3832 USDT |
| 2019-05-23 |
0.3725 USDT |
523,676.6352 XRP |
0.3718 USDT |
0.3615 USDT |
0.3830 USDT |
0.3804 USDT |
| 2019-05-22 |
0.3881 USDT |
718,828.6799 XRP |
0.3953 USDT |
0.3671 USDT |
0.4098 USDT |
0.3721 USDT |
| 2019-05-21 |
0.3954 USDT |
602,734.4498 XRP |
0.3982 USDT |
0.3861 USDT |
0.4063 USDT |
0.3958 USDT |
| 2019-05-20 |
0.3948 USDT |
518,084.4920 XRP |
0.4163 USDT |
0.3784 USDT |
0.4163 USDT |
0.3967 USDT |