Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.3218 USDT |
114,371.8081 XRP |
0.3266 USDT |
0.3137 USDT |
0.3289 USDT |
0.3248 USDT |
| 2019-04-11 |
0.3341 USDT |
306,415.5034 XRP |
0.3542 USDT |
0.3200 USDT |
0.3570 USDT |
0.3276 USDT |
| 2019-04-10 |
0.3550 USDT |
498,964.9528 XRP |
0.3474 USDT |
0.3466 USDT |
0.3589 USDT |
0.3542 USDT |
| 2019-04-09 |
0.3498 USDT |
443,723.2077 XRP |
0.3556 USDT |
0.3422 USDT |
0.3556 USDT |
0.3491 USDT |
| 2019-04-08 |
0.3591 USDT |
231,791.4828 XRP |
0.3615 USDT |
0.3427 USDT |
0.3700 USDT |
0.3570 USDT |
| 2019-04-07 |
0.3583 USDT |
210,374.7205 XRP |
0.3539 USDT |
0.3513 USDT |
0.3663 USDT |
0.3609 USDT |
| 2019-04-06 |
0.3541 USDT |
182,851.2829 XRP |
0.3599 USDT |
0.3441 USDT |
0.3620 USDT |
0.3518 USDT |
| 2019-04-05 |
0.3640 USDT |
333,846.8410 XRP |
0.3310 USDT |
0.3303 USDT |
0.3830 USDT |
0.3605 USDT |
| 2019-04-04 |
0.3390 USDT |
553,071.2266 XRP |
0.3400 USDT |
0.3230 USDT |
0.3474 USDT |
0.3310 USDT |
| 2019-04-03 |
0.3543 USDT |
1,738,721.6314 XRP |
0.3494 USDT |
0.3367 USDT |
0.4000 USDT |
0.3400 USDT |
| 2019-04-02 |
0.3309 USDT |
463,314.9988 XRP |
0.3120 USDT |
0.3107 USDT |
0.3568 USDT |
0.3500 USDT |
| 2019-04-01 |
0.3116 USDT |
86,541.4669 XRP |
0.3086 USDT |
0.3081 USDT |
0.3141 USDT |
0.3128 USDT |
| 2019-03-31 |
0.3091 USDT |
55,894.7530 XRP |
0.3102 USDT |
0.3066 USDT |
0.3125 USDT |
0.3080 USDT |
| 2019-03-30 |
0.3121 USDT |
198,357.5108 XRP |
0.3080 USDT |
0.3064 USDT |
0.3173 USDT |
0.3107 USDT |
| 2019-03-29 |
0.3072 USDT |
156,334.3969 XRP |
0.3077 USDT |
0.3040 USDT |
0.3102 USDT |
0.3080 USDT |
| 2019-03-28 |
0.3057 USDT |
43,911.0228 XRP |
0.3080 USDT |
0.3040 USDT |
0.3093 USDT |
0.3060 USDT |
| 2019-03-27 |
0.3030 USDT |
62,692.0861 XRP |
0.3000 USDT |
0.2929 USDT |
0.3112 USDT |
0.3100 USDT |
| 2019-03-26 |
0.2984 USDT |
87,336.9232 XRP |
0.3017 USDT |
0.2928 USDT |
0.3055 USDT |
0.3017 USDT |
| 2019-03-25 |
0.3021 USDT |
92,062.8974 XRP |
0.3080 USDT |
0.2930 USDT |
0.3083 USDT |
0.3013 USDT |
| 2019-03-24 |
0.3078 USDT |
32,792.5907 XRP |
0.3094 USDT |
0.3053 USDT |
0.3120 USDT |
0.3080 USDT |
| 2019-03-23 |
0.3105 USDT |
8,077.5574 XRP |
0.3102 USDT |
0.3084 USDT |
0.3129 USDT |
0.3094 USDT |
| 2019-03-22 |
0.3096 USDT |
43,285.5815 XRP |
0.3093 USDT |
0.3053 USDT |
0.3140 USDT |
0.3102 USDT |
| 2019-03-21 |
0.2917 USDT |
91,280.5697 XRP |
0.3167 USDT |
0.0028 USDT |
0.3186 USDT |
0.3111 USDT |
| 2019-03-20 |
0.3166 USDT |
105,631.2226 XRP |
0.3147 USDT |
0.3103 USDT |
0.3200 USDT |
0.3167 USDT |
| 2019-03-19 |
0.3134 USDT |
11,109.8056 XRP |
0.3147 USDT |
0.3120 USDT |
0.3173 USDT |
0.3147 USDT |
| 2019-03-18 |
0.3146 USDT |
23,330.1122 XRP |
0.3181 USDT |
0.3121 USDT |
0.3183 USDT |
0.3132 USDT |
| 2019-03-17 |
0.3215 USDT |
30,535.9514 XRP |
0.3180 USDT |
0.3143 USDT |
0.3399 USDT |
0.3151 USDT |
| 2019-03-16 |
0.3188 USDT |
46,439.4696 XRP |
0.3143 USDT |
0.3143 USDT |
0.3224 USDT |
0.3187 USDT |
| 2019-03-15 |
0.3128 USDT |
32,637.9511 XRP |
0.3119 USDT |
0.3100 USDT |
0.3189 USDT |
0.3144 USDT |
| 2019-03-14 |
0.3107 USDT |
18,983.9703 XRP |
0.3144 USDT |
0.3063 USDT |
0.3166 USDT |
0.3103 USDT |
| 2019-03-13 |
0.3156 USDT |
28,646.4259 XRP |
0.3119 USDT |
0.3072 USDT |
0.3250 USDT |
0.3129 USDT |
| 2019-03-12 |
0.3117 USDT |
29,682.7057 XRP |
0.3085 USDT |
0.3048 USDT |
0.3216 USDT |
0.3118 USDT |
| 2019-03-11 |
0.3123 USDT |
15,402.4434 XRP |
0.3118 USDT |
0.3056 USDT |
0.3161 USDT |
0.3119 USDT |
| 2019-03-10 |
0.3110 USDT |
34,206.9747 XRP |
0.3142 USDT |
0.3000 USDT |
0.3200 USDT |
0.3200 USDT |
| 2019-03-09 |
0.3123 USDT |
8,609.9259 XRP |
0.3068 USDT |
0.3068 USDT |
0.3179 USDT |
0.3122 USDT |
| 2019-03-08 |
0.3122 USDT |
35,761.2934 XRP |
0.3123 USDT |
0.3051 USDT |
0.3152 USDT |
0.3082 USDT |
| 2019-03-07 |
0.3149 USDT |
17,421.7146 XRP |
0.3166 USDT |
0.3118 USDT |
0.3224 USDT |
0.3123 USDT |
| 2019-03-06 |
0.3129 USDT |
6,954.6540 XRP |
0.3106 USDT |
0.3106 USDT |
0.3204 USDT |
0.3159 USDT |
| 2019-03-05 |
0.3150 USDT |
11,255.1020 XRP |
0.3032 USDT |
0.3012 USDT |
0.3204 USDT |
0.3204 USDT |
| 2019-03-04 |
0.3039 USDT |
32,442.4610 XRP |
0.3084 USDT |
0.2996 USDT |
0.3140 USDT |
0.3000 USDT |
| 2019-03-03 |
0.3090 USDT |
6,991.2526 XRP |
0.3131 USDT |
0.3068 USDT |
0.3131 USDT |
0.3070 USDT |
| 2019-03-02 |
0.3147 USDT |
5,222.9136 XRP |
0.3140 USDT |
0.3105 USDT |
0.3185 USDT |
0.3155 USDT |
| 2019-03-01 |
0.3203 USDT |
7,177.5613 XRP |
0.3154 USDT |
0.3116 USDT |
0.3295 USDT |
0.3116 USDT |
| 2019-02-28 |
0.3125 USDT |
18,405.2117 XRP |
0.3103 USDT |
0.3075 USDT |
0.3182 USDT |
0.3154 USDT |
| 2019-02-27 |
0.3126 USDT |
12,045.2087 XRP |
0.3137 USDT |
0.3029 USDT |
0.3232 USDT |
0.3081 USDT |
| 2019-02-26 |
0.3260 USDT |
58,031.4765 XRP |
0.3273 USDT |
0.3150 USDT |
0.3390 USDT |
0.3150 USDT |
| 2019-02-25 |
0.3276 USDT |
40,318.7238 XRP |
0.2997 USDT |
0.2997 USDT |
0.3396 USDT |
0.3273 USDT |
| 2019-02-24 |
0.3180 USDT |
76,595.4452 XRP |
0.3333 USDT |
0.2937 USDT |
0.3406 USDT |
0.3014 USDT |
| 2019-02-23 |
0.3272 USDT |
31,429.7719 XRP |
0.3215 USDT |
0.3151 USDT |
0.3350 USDT |
0.3333 USDT |
| 2019-02-22 |
0.3197 USDT |
13,717.2431 XRP |
0.3188 USDT |
0.3151 USDT |
0.3277 USDT |
0.3204 USDT |