Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-27 |
0.3097 USDT |
35,874.5448 XRP |
0.3131 USDT |
0.3040 USDT |
0.3145 USDT |
0.3066 USDT |
| 2019-01-26 |
0.3137 USDT |
7,745.5416 XRP |
0.3142 USDT |
0.3118 USDT |
0.3172 USDT |
0.3131 USDT |
| 2019-01-25 |
0.3148 USDT |
15,494.6354 XRP |
0.3145 USDT |
0.3086 USDT |
0.3199 USDT |
0.3142 USDT |
| 2019-01-24 |
0.3132 USDT |
1,084.3132 XRP |
0.3148 USDT |
0.3131 USDT |
0.3148 USDT |
0.3131 USDT |
| 2019-01-23 |
0.3148 USDT |
6,795.9003 XRP |
0.3165 USDT |
0.3113 USDT |
0.3192 USDT |
0.3113 USDT |
| 2019-01-22 |
0.3153 USDT |
8,859.9990 XRP |
0.3180 USDT |
0.3073 USDT |
0.3201 USDT |
0.3189 USDT |
| 2019-01-21 |
0.3160 USDT |
3,615.9144 XRP |
0.3161 USDT |
0.3132 USDT |
0.3187 USDT |
0.3167 USDT |
| 2019-01-20 |
0.3170 USDT |
8,980.3619 XRP |
0.3280 USDT |
0.3121 USDT |
0.3280 USDT |
0.3178 USDT |
| 2019-01-19 |
0.3238 USDT |
37,809.0450 XRP |
0.3206 USDT |
0.3205 USDT |
0.3304 USDT |
0.3280 USDT |
| 2019-01-18 |
0.3204 USDT |
2,366.4584 XRP |
0.3253 USDT |
0.3174 USDT |
0.3253 USDT |
0.3174 USDT |
| 2019-01-17 |
0.3230 USDT |
14,944.1983 XRP |
0.3236 USDT |
0.3190 USDT |
0.3270 USDT |
0.3259 USDT |
| 2019-01-16 |
0.3286 USDT |
10,751.5827 XRP |
0.3201 USDT |
0.3201 USDT |
0.3406 USDT |
0.3260 USDT |
| 2019-01-15 |
0.3268 USDT |
19,225.3470 XRP |
0.3275 USDT |
0.3190 USDT |
0.3329 USDT |
0.3237 USDT |
| 2019-01-14 |
0.3292 USDT |
68,270.1826 XRP |
0.3167 USDT |
0.3153 USDT |
0.3452 USDT |
0.3329 USDT |
| 2019-01-13 |
0.3169 USDT |
6,120.1690 XRP |
0.3240 USDT |
0.3095 USDT |
0.3252 USDT |
0.3095 USDT |
| 2019-01-12 |
0.3268 USDT |
11,836.5737 XRP |
0.3266 USDT |
0.3219 USDT |
0.3310 USDT |
0.3250 USDT |
| 2019-01-11 |
0.3229 USDT |
15,443.3195 XRP |
0.3217 USDT |
0.3180 USDT |
0.3314 USDT |
0.3198 USDT |
| 2019-01-10 |
0.3438 USDT |
44,500.2755 XRP |
0.3651 USDT |
0.3134 USDT |
0.3770 USDT |
0.3252 USDT |
| 2019-01-09 |
0.3621 USDT |
13,905.4309 XRP |
0.3616 USDT |
0.3595 USDT |
0.3662 USDT |
0.3651 USDT |
| 2019-01-08 |
0.3608 USDT |
22,620.9778 XRP |
0.3601 USDT |
0.3553 USDT |
0.3654 USDT |
0.3588 USDT |
| 2019-01-07 |
0.3633 USDT |
8,820.6913 XRP |
0.3620 USDT |
0.3558 USDT |
0.3718 USDT |
0.3601 USDT |
| 2019-01-06 |
0.3594 USDT |
44,677.0137 XRP |
0.3493 USDT |
0.3461 USDT |
0.3650 USDT |
0.3599 USDT |
| 2019-01-05 |
0.3541 USDT |
8,570.9215 XRP |
0.3562 USDT |
0.3465 USDT |
0.3590 USDT |
0.3498 USDT |
| 2019-01-04 |
0.3516 USDT |
8,158.0194 XRP |
0.3516 USDT |
0.3476 USDT |
0.3568 USDT |
0.3556 USDT |
| 2019-01-03 |
0.3588 USDT |
22,965.0762 XRP |
0.3680 USDT |
0.3487 USDT |
0.3687 USDT |
0.3557 USDT |
| 2019-01-02 |
0.3679 USDT |
16,893.5465 XRP |
0.3610 USDT |
0.3568 USDT |
0.3724 USDT |
0.3693 USDT |
| 2019-01-01 |
0.3556 USDT |
30,668.5553 XRP |
0.3480 USDT |
0.3475 USDT |
0.3606 USDT |
0.3606 USDT |
| 2018-12-31 |
0.3490 USDT |
15,862.3453 XRP |
0.3605 USDT |
0.3423 USDT |
0.3605 USDT |
0.3475 USDT |
| 2018-12-30 |
0.3594 USDT |
10,165.6202 XRP |
0.3542 USDT |
0.3542 USDT |
0.3648 USDT |
0.3635 USDT |
| 2018-12-29 |
0.3666 USDT |
40,653.0552 XRP |
0.3655 USDT |
0.3549 USDT |
0.3900 USDT |
0.3549 USDT |
| 2018-12-28 |
0.3667 USDT |
26,807.7078 XRP |
0.3399 USDT |
0.3345 USDT |
0.3771 USDT |
0.3651 USDT |
| 2018-12-27 |
0.3510 USDT |
26,587.9977 XRP |
0.3724 USDT |
0.3251 USDT |
0.3724 USDT |
0.3251 USDT |
| 2018-12-26 |
0.3702 USDT |
16,694.4696 XRP |
0.3735 USDT |
0.3569 USDT |
0.3857 USDT |
0.3743 USDT |
| 2018-12-25 |
0.3760 USDT |
105,063.2691 XRP |
0.3943 USDT |
0.3622 USDT |
0.3943 USDT |
0.3752 USDT |
| 2018-12-24 |
0.4063 USDT |
160,989.6198 XRP |
0.3671 USDT |
0.3671 USDT |
0.4600 USDT |
0.3990 USDT |
| 2018-12-23 |
0.3677 USDT |
34,201.8427 XRP |
0.3559 USDT |
0.3559 USDT |
0.3778 USDT |
0.3671 USDT |
| 2018-12-22 |
0.3523 USDT |
37,197.6640 XRP |
0.3500 USDT |
0.3432 USDT |
0.3682 USDT |
0.3585 USDT |
| 2018-12-21 |
0.3664 USDT |
123,739.9007 XRP |
0.3716 USDT |
0.3482 USDT |
0.3838 USDT |
0.3530 USDT |
| 2018-12-20 |
0.3648 USDT |
118,484.0016 XRP |
0.3464 USDT |
0.3464 USDT |
0.3900 USDT |
0.3754 USDT |
| 2018-12-19 |
0.3616 USDT |
94,472.8336 XRP |
0.3522 USDT |
0.3067 USDT |
0.4100 USDT |
0.3439 USDT |
| 2018-12-18 |
0.3345 USDT |
36,863.3874 XRP |
0.3286 USDT |
0.3230 USDT |
0.3463 USDT |
0.3463 USDT |
| 2018-12-17 |
0.3120 USDT |
78,594.5541 XRP |
0.2888 USDT |
0.2845 USDT |
0.3345 USDT |
0.3286 USDT |
| 2018-12-16 |
0.2882 USDT |
17,572.9429 XRP |
0.2860 USDT |
0.2845 USDT |
0.2950 USDT |
0.2870 USDT |
| 2018-12-15 |
0.2892 USDT |
31,120.1202 XRP |
0.2903 USDT |
0.2801 USDT |
0.3007 USDT |
0.2861 USDT |
| 2018-12-14 |
0.2915 USDT |
12,537.2066 XRP |
0.2963 USDT |
0.2850 USDT |
0.3056 USDT |
0.2882 USDT |
| 2018-12-13 |
0.3010 USDT |
12,968.3968 XRP |
0.3057 USDT |
0.2962 USDT |
0.3057 USDT |
0.2983 USDT |
| 2018-12-12 |
0.3064 USDT |
114,384.9583 XRP |
0.2977 USDT |
0.2977 USDT |
0.3115 USDT |
0.3044 USDT |
| 2018-12-11 |
0.2969 USDT |
9,738.8477 XRP |
0.2981 USDT |
0.2935 USDT |
0.3083 USDT |
0.3001 USDT |
| 2018-12-10 |
0.3026 USDT |
23,578.0734 XRP |
0.3101 USDT |
0.2955 USDT |
0.3101 USDT |
0.3008 USDT |
| 2018-12-09 |
0.3133 USDT |
15,945.4286 XRP |
0.3085 USDT |
0.2908 USDT |
0.3200 USDT |
0.3101 USDT |