Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.5302 USDT |
10,492,919.8799 XRP |
0.5322 USDT |
0.5262 USDT |
0.5349 USDT |
0.5300 USDT |
| 2024-01-26 |
0.5219 USDT |
22,479,126.8059 XRP |
0.5136 USDT |
0.5086 USDT |
0.5366 USDT |
0.5340 USDT |
| 2024-01-25 |
0.5116 USDT |
15,636,074.2983 XRP |
0.5182 USDT |
0.5039 USDT |
0.5183 USDT |
0.5136 USDT |
| 2024-01-24 |
0.5150 USDT |
17,466,015.2385 XRP |
0.5183 USDT |
0.5112 USDT |
0.5193 USDT |
0.5153 USDT |
| 2024-01-23 |
0.5121 USDT |
32,694,902.1966 XRP |
0.5275 USDT |
0.4961 USDT |
0.5317 USDT |
0.5093 USDT |
| 2024-01-22 |
0.5340 USDT |
24,826,781.8490 XRP |
0.5463 USDT |
0.5171 USDT |
0.5496 USDT |
0.5239 USDT |
| 2024-01-21 |
0.5524 USDT |
10,084,268.0916 XRP |
0.5534 USDT |
0.5489 USDT |
0.5553 USDT |
0.5504 USDT |
| 2024-01-20 |
0.5471 USDT |
19,509,768.6013 XRP |
0.5442 USDT |
0.5391 USDT |
0.5525 USDT |
0.5497 USDT |
| 2024-01-19 |
0.5417 USDT |
43,709,002.0359 XRP |
0.5520 USDT |
0.5217 USDT |
0.5538 USDT |
0.5444 USDT |
| 2024-01-18 |
0.5577 USDT |
33,274,641.4566 XRP |
0.5685 USDT |
0.5428 USDT |
0.5690 USDT |
0.5524 USDT |
| 2024-01-17 |
0.5702 USDT |
20,703,057.5699 XRP |
0.5759 USDT |
0.5613 USDT |
0.5763 USDT |
0.5718 USDT |
| 2024-01-16 |
0.5746 USDT |
17,393,400.7260 XRP |
0.5756 USDT |
0.5661 USDT |
0.5797 USDT |
0.5787 USDT |
| 2024-01-15 |
0.5789 USDT |
18,871,218.9443 XRP |
0.5765 USDT |
0.5688 USDT |
0.5894 USDT |
0.5788 USDT |
| 2024-01-14 |
0.5804 USDT |
19,310,210.8129 XRP |
0.5747 USDT |
0.5716 USDT |
0.5932 USDT |
0.5798 USDT |
| 2024-01-13 |
0.5733 USDT |
13,725,072.4148 XRP |
0.5699 USDT |
0.5631 USDT |
0.5775 USDT |
0.5753 USDT |
| 2024-01-12 |
0.5888 USDT |
29,795,728.4418 XRP |
0.6019 USDT |
0.5658 USDT |
0.6035 USDT |
0.5806 USDT |
| 2024-01-11 |
0.6041 USDT |
43,181,262.0276 XRP |
0.6007 USDT |
0.5857 USDT |
0.6242 USDT |
0.5993 USDT |
| 2024-01-10 |
0.5685 USDT |
64,572,198.6633 XRP |
0.5669 USDT |
0.5487 USDT |
0.5948 USDT |
0.5854 USDT |
| 2024-01-09 |
0.5678 USDT |
50,871,389.3096 XRP |
0.5775 USDT |
0.5520 USDT |
0.5793 USDT |
0.5700 USDT |
| 2024-01-08 |
0.5664 USDT |
53,551,340.0069 XRP |
0.5515 USDT |
0.5441 USDT |
0.5820 USDT |
0.5789 USDT |
| 2024-01-07 |
0.5648 USDT |
14,134,962.7323 XRP |
0.5681 USDT |
0.5503 USDT |
0.5729 USDT |
0.5544 USDT |
| 2024-01-06 |
0.5679 USDT |
13,374,987.6743 XRP |
0.5758 USDT |
0.5568 USDT |
0.5758 USDT |
0.5672 USDT |
| 2024-01-05 |
0.5693 USDT |
43,145,881.9892 XRP |
0.5873 USDT |
0.5525 USDT |
0.5885 USDT |
0.5708 USDT |
| 2024-01-04 |
0.5827 USDT |
34,051,634.7214 XRP |
0.5823 USDT |
0.5695 USDT |
0.5937 USDT |
0.5859 USDT |
| 2024-01-03 |
0.5688 USDT |
115,378,687.5370 XRP |
0.6243 USDT |
0.4633 USDT |
0.6394 USDT |
0.5813 USDT |
| 2024-01-02 |
0.6297 USDT |
29,299,887.3346 XRP |
0.6294 USDT |
0.6217 USDT |
0.6402 USDT |
0.6259 USDT |
| 2024-01-01 |
0.6207 USDT |
12,688,163.6699 XRP |
0.6153 USDT |
0.6085 USDT |
0.6308 USDT |
0.6293 USDT |
| 2023-12-31 |
0.6205 USDT |
12,816,253.1719 XRP |
0.6206 USDT |
0.6062 USDT |
0.6286 USDT |
0.6127 USDT |
| 2023-12-30 |
0.6228 USDT |
11,458,987.0109 XRP |
0.6229 USDT |
0.6157 USDT |
0.6297 USDT |
0.6234 USDT |
| 2023-12-29 |
0.6267 USDT |
21,611,731.8017 XRP |
0.6347 USDT |
0.6157 USDT |
0.6363 USDT |
0.6224 USDT |
| 2023-12-28 |
0.6387 USDT |
35,654,018.4431 XRP |
0.6342 USDT |
0.6247 USDT |
0.6577 USDT |
0.6348 USDT |
| 2023-12-27 |
0.6286 USDT |
25,314,837.8776 XRP |
0.6220 USDT |
0.6128 USDT |
0.6420 USDT |
0.6405 USDT |
| 2023-12-26 |
0.6228 USDT |
41,979,640.9217 XRP |
0.6461 USDT |
0.5972 USDT |
0.6466 USDT |
0.6202 USDT |
| 2023-12-25 |
0.6346 USDT |
37,016,809.9734 XRP |
0.6120 USDT |
0.6081 USDT |
0.6492 USDT |
0.6457 USDT |
| 2023-12-24 |
0.6174 USDT |
25,915,672.6110 XRP |
0.6195 USDT |
0.6040 USDT |
0.6298 USDT |
0.6087 USDT |
| 2023-12-23 |
0.6175 USDT |
13,015,671.9966 XRP |
0.6245 USDT |
0.6105 USDT |
0.6249 USDT |
0.6196 USDT |
| 2023-12-22 |
0.6210 USDT |
18,884,340.1360 XRP |
0.6240 USDT |
0.6154 USDT |
0.6319 USDT |
0.6209 USDT |
| 2023-12-21 |
0.6165 USDT |
18,456,880.9586 XRP |
0.6171 USDT |
0.6104 USDT |
0.6250 USDT |
0.6223 USDT |
| 2023-12-20 |
0.6155 USDT |
27,393,505.4377 XRP |
0.6044 USDT |
0.6008 USDT |
0.6263 USDT |
0.6186 USDT |
| 2023-12-19 |
0.6072 USDT |
23,874,687.3327 XRP |
0.6125 USDT |
0.5972 USDT |
0.6167 USDT |
0.6051 USDT |
| 2023-12-18 |
0.5977 USDT |
31,560,071.5443 XRP |
0.6104 USDT |
0.5794 USDT |
0.6136 USDT |
0.6106 USDT |
| 2023-12-17 |
0.6186 USDT |
11,803,363.3498 XRP |
0.6205 USDT |
0.6123 USDT |
0.6237 USDT |
0.6192 USDT |
| 2023-12-16 |
0.6204 USDT |
11,470,705.0926 XRP |
0.6155 USDT |
0.6103 USDT |
0.6257 USDT |
0.6198 USDT |
| 2023-12-15 |
0.6293 USDT |
27,523,128.1968 XRP |
0.6316 USDT |
0.6155 USDT |
0.6441 USDT |
0.6236 USDT |
| 2023-12-14 |
0.6261 USDT |
30,247,164.0232 XRP |
0.6275 USDT |
0.6030 USDT |
0.6378 USDT |
0.6328 USDT |
| 2023-12-13 |
0.6106 USDT |
23,687,842.1111 XRP |
0.6192 USDT |
0.5931 USDT |
0.6267 USDT |
0.6254 USDT |
| 2023-12-12 |
0.6184 USDT |
21,139,604.8935 XRP |
0.6186 USDT |
0.6067 USDT |
0.6262 USDT |
0.6172 USDT |
| 2023-12-11 |
0.6195 USDT |
66,097,260.3070 XRP |
0.6620 USDT |
0.5779 USDT |
0.6628 USDT |
0.6172 USDT |
| 2023-12-10 |
0.6607 USDT |
16,891,703.4472 XRP |
0.6585 USDT |
0.6469 USDT |
0.6714 USDT |
0.6629 USDT |
| 2023-12-09 |
0.6803 USDT |
44,444,803.6211 XRP |
0.6723 USDT |
0.6627 USDT |
0.7005 USDT |
0.6705 USDT |