Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6103 USDT |
50,737,962.6549 XRP |
0.6030 USDT |
0.5870 USDT |
0.6243 USDT |
0.6208 USDT |
| 2024-03-16 |
0.6184 USDT |
94,853,708.2349 XRP |
0.6342 USDT |
0.5925 USDT |
0.6477 USDT |
0.6037 USDT |
| 2024-03-15 |
0.6274 USDT |
74,073,110.0934 XRP |
0.6691 USDT |
0.5944 USDT |
0.6757 USDT |
0.6234 USDT |
| 2024-03-14 |
0.6748 USDT |
71,879,936.1892 XRP |
0.6892 USDT |
0.6378 USDT |
0.7075 USDT |
0.6691 USDT |
| 2024-03-13 |
0.6891 USDT |
61,458,213.5531 XRP |
0.6881 USDT |
0.6675 USDT |
0.7025 USDT |
0.6833 USDT |
| 2024-03-12 |
0.6931 USDT |
94,296,298.8418 XRP |
0.7229 USDT |
0.6584 USDT |
0.7330 USDT |
0.6896 USDT |
| 2024-03-11 |
0.6798 USDT |
132,842,094.4510 XRP |
0.6081 USDT |
0.5810 USDT |
0.7442 USDT |
0.7268 USDT |
| 2024-03-10 |
0.6164 USDT |
28,695,675.1395 XRP |
0.6197 USDT |
0.6015 USDT |
0.6280 USDT |
0.6038 USDT |
| 2024-03-09 |
0.6234 USDT |
25,646,765.6427 XRP |
0.6199 USDT |
0.6154 USDT |
0.6321 USDT |
0.6228 USDT |
| 2024-03-08 |
0.6217 USDT |
54,812,495.1089 XRP |
0.6271 USDT |
0.5986 USDT |
0.6338 USDT |
0.6206 USDT |
| 2024-03-07 |
0.6235 USDT |
47,089,548.5882 XRP |
0.6121 USDT |
0.6065 USDT |
0.6390 USDT |
0.6368 USDT |
| 2024-03-06 |
0.6040 USDT |
61,660,667.9902 XRP |
0.5913 USDT |
0.5756 USDT |
0.6244 USDT |
0.6107 USDT |
| 2024-03-05 |
0.6238 USDT |
94,976,221.9528 XRP |
0.6477 USDT |
0.5227 USDT |
0.6688 USDT |
0.5660 USDT |
| 2024-03-04 |
0.6450 USDT |
68,187,498.9065 XRP |
0.6269 USDT |
0.6100 USDT |
0.6662 USDT |
0.6488 USDT |
| 2024-03-03 |
0.6184 USDT |
45,893,400.6581 XRP |
0.6441 USDT |
0.5827 USDT |
0.6444 USDT |
0.6287 USDT |
| 2024-03-02 |
0.6310 USDT |
51,012,844.0361 XRP |
0.6013 USDT |
0.5994 USDT |
0.6508 USDT |
0.6414 USDT |
| 2024-03-01 |
0.5927 USDT |
32,794,789.7983 XRP |
0.5867 USDT |
0.5830 USDT |
0.6034 USDT |
0.6011 USDT |
| 2024-02-29 |
0.5982 USDT |
78,993,351.8094 XRP |
0.5750 USDT |
0.5673 USDT |
0.6259 USDT |
0.5954 USDT |
| 2024-02-28 |
0.5760 USDT |
101,972,122.4178 XRP |
0.5861 USDT |
0.5226 USDT |
0.6060 USDT |
0.5761 USDT |
| 2024-02-27 |
0.5686 USDT |
54,539,395.1069 XRP |
0.5507 USDT |
0.5478 USDT |
0.5971 USDT |
0.5844 USDT |
| 2024-02-26 |
0.5417 USDT |
28,507,116.5684 XRP |
0.5425 USDT |
0.5289 USDT |
0.5528 USDT |
0.5499 USDT |
| 2024-02-25 |
0.5449 USDT |
12,111,122.6280 XRP |
0.5450 USDT |
0.5420 USDT |
0.5486 USDT |
0.5438 USDT |
| 2024-02-24 |
0.5425 USDT |
13,151,925.6719 XRP |
0.5340 USDT |
0.5314 USDT |
0.5480 USDT |
0.5465 USDT |
| 2024-02-23 |
0.5353 USDT |
24,267,951.0442 XRP |
0.5410 USDT |
0.5250 USDT |
0.5438 USDT |
0.5339 USDT |
| 2024-02-22 |
0.5449 USDT |
19,653,824.0296 XRP |
0.5491 USDT |
0.5366 USDT |
0.5521 USDT |
0.5459 USDT |
| 2024-02-21 |
0.5447 USDT |
28,957,095.3008 XRP |
0.5623 USDT |
0.5327 USDT |
0.5629 USDT |
0.5485 USDT |
| 2024-02-20 |
0.5621 USDT |
46,670,292.1785 XRP |
0.5627 USDT |
0.5433 USDT |
0.5750 USDT |
0.5662 USDT |
| 2024-02-19 |
0.5598 USDT |
23,023,583.3822 XRP |
0.5572 USDT |
0.5536 USDT |
0.5643 USDT |
0.5620 USDT |
| 2024-02-18 |
0.5562 USDT |
16,361,385.0385 XRP |
0.5496 USDT |
0.5471 USDT |
0.5624 USDT |
0.5596 USDT |
| 2024-02-17 |
0.5491 USDT |
21,520,575.5710 XRP |
0.5643 USDT |
0.5394 USDT |
0.5654 USDT |
0.5493 USDT |
| 2024-02-16 |
0.5659 USDT |
33,612,847.6729 XRP |
0.5622 USDT |
0.5521 USDT |
0.5793 USDT |
0.5662 USDT |
| 2024-02-15 |
0.5541 USDT |
50,633,344.9735 XRP |
0.5377 USDT |
0.5370 USDT |
0.5769 USDT |
0.5621 USDT |
| 2024-02-14 |
0.5324 USDT |
27,455,323.1402 XRP |
0.5246 USDT |
0.5203 USDT |
0.5424 USDT |
0.5379 USDT |
| 2024-02-13 |
0.5254 USDT |
23,515,902.2645 XRP |
0.5315 USDT |
0.5140 USDT |
0.5337 USDT |
0.5277 USDT |
| 2024-02-12 |
0.5261 USDT |
25,056,981.9092 XRP |
0.5262 USDT |
0.5144 USDT |
0.5380 USDT |
0.5313 USDT |
| 2024-02-11 |
0.5286 USDT |
21,238,167.4478 XRP |
0.5239 USDT |
0.5217 USDT |
0.5360 USDT |
0.5250 USDT |
| 2024-02-10 |
0.5232 USDT |
12,949,081.3056 XRP |
0.5262 USDT |
0.5184 USDT |
0.5281 USDT |
0.5256 USDT |
| 2024-02-09 |
0.5211 USDT |
22,156,765.8803 XRP |
0.5147 USDT |
0.5141 USDT |
0.5281 USDT |
0.5273 USDT |
| 2024-02-08 |
0.5144 USDT |
22,399,681.6655 XRP |
0.5138 USDT |
0.5102 USDT |
0.5191 USDT |
0.5158 USDT |
| 2024-02-07 |
0.5061 USDT |
23,418,212.3978 XRP |
0.5050 USDT |
0.4994 USDT |
0.5165 USDT |
0.5123 USDT |
| 2024-02-06 |
0.5045 USDT |
20,607,188.7347 XRP |
0.5067 USDT |
0.4982 USDT |
0.5111 USDT |
0.5056 USDT |
| 2024-02-05 |
0.5059 USDT |
17,842,277.6179 XRP |
0.5031 USDT |
0.4969 USDT |
0.5142 USDT |
0.5078 USDT |
| 2024-02-04 |
0.5127 USDT |
9,849,067.4890 XRP |
0.5187 USDT |
0.5077 USDT |
0.5191 USDT |
0.5083 USDT |
| 2024-02-03 |
0.5185 USDT |
18,808,838.9655 XRP |
0.5104 USDT |
0.5060 USDT |
0.5269 USDT |
0.5188 USDT |
| 2024-02-02 |
0.5040 USDT |
20,348,384.7579 XRP |
0.5059 USDT |
0.4988 USDT |
0.5083 USDT |
0.5067 USDT |
| 2024-02-01 |
0.4987 USDT |
30,014,765.7391 XRP |
0.5032 USDT |
0.4901 USDT |
0.5107 USDT |
0.5062 USDT |
| 2024-01-31 |
0.5050 USDT |
39,163,831.7458 XRP |
0.5107 USDT |
0.4850 USDT |
0.5144 USDT |
0.5034 USDT |
| 2024-01-30 |
0.5272 USDT |
28,268,140.5812 XRP |
0.5351 USDT |
0.5106 USDT |
0.5392 USDT |
0.5122 USDT |
| 2024-01-29 |
0.5281 USDT |
19,309,864.4977 XRP |
0.5241 USDT |
0.5192 USDT |
0.5383 USDT |
0.5371 USDT |
| 2024-01-28 |
0.5295 USDT |
15,133,861.5578 XRP |
0.5304 USDT |
0.5211 USDT |
0.5354 USDT |
0.5226 USDT |