Identifier on Kucoin: RIFSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0506 USDT |
3,274,389.2900 |
0.0447 USDT |
0.0430 USDT |
0.0596 USDT |
0.0540 USDT |
| 2024-12-22 |
0.0442 USDT |
2,303,066.8500 |
0.0402 USDT |
0.0399 USDT |
0.0475 USDT |
0.0466 USDT |
| 2024-12-21 |
0.0433 USDT |
3,267,304.1900 |
0.0463 USDT |
0.0392 USDT |
0.0473 USDT |
0.0401 USDT |
| 2024-12-20 |
0.0427 USDT |
4,422,293.4200 |
0.0457 USDT |
0.0376 USDT |
0.0498 USDT |
0.0434 USDT |
| 2024-12-19 |
0.0497 USDT |
12,610,133.0000 |
0.0424 USDT |
0.0397 USDT |
0.0589 USDT |
0.0459 USDT |
| 2024-12-18 |
0.0571 USDT |
28,063,615.4700 |
0.0506 USDT |
0.0419 USDT |
0.0761 USDT |
0.0438 USDT |
| 2024-12-17 |
0.0472 USDT |
8,724,950.3000 |
0.0412 USDT |
0.0386 USDT |
0.0531 USDT |
0.0496 USDT |
| 2024-12-16 |
0.0461 USDT |
9,667,222.8700 |
0.0396 USDT |
0.0380 USDT |
0.0543 USDT |
0.0455 USDT |
| 2024-12-15 |
0.0434 USDT |
3,261,155.6300 |
0.0461 USDT |
0.0403 USDT |
0.0488 USDT |
0.0415 USDT |
| 2024-12-14 |
0.0519 USDT |
5,982,917.6500 |
0.0603 USDT |
0.0454 USDT |
0.0624 USDT |
0.0457 USDT |
| 2024-12-13 |
0.0639 USDT |
2,575,304.7400 |
0.0671 USDT |
0.0598 USDT |
0.0695 USDT |
0.0602 USDT |
| 2024-12-12 |
0.0705 USDT |
1,691,582.0600 |
0.0666 USDT |
0.0649 USDT |
0.0748 USDT |
0.0661 USDT |
| 2024-12-11 |
0.0679 USDT |
3,767,641.7300 |
0.0618 USDT |
0.0597 USDT |
0.0738 USDT |
0.0677 USDT |
| 2024-12-10 |
0.0682 USDT |
4,204,604.9200 |
0.0735 USDT |
0.0591 USDT |
0.0768 USDT |
0.0624 USDT |
| 2024-12-09 |
0.0817 USDT |
2,362,403.1200 |
0.0926 USDT |
0.0762 USDT |
0.0939 USDT |
0.0777 USDT |
| 2024-12-08 |
0.0949 USDT |
5,810,516.6900 |
0.0888 USDT |
0.0835 USDT |
0.1052 USDT |
0.0956 USDT |
| 2024-12-07 |
0.0755 USDT |
1,457,338.5900 |
0.0790 USDT |
0.0711 USDT |
0.0837 USDT |
0.0836 USDT |
| 2024-12-06 |
0.0795 USDT |
3,837,189.0700 |
0.0688 USDT |
0.0685 USDT |
0.0880 USDT |
0.0822 USDT |
| 2024-12-05 |
0.0714 USDT |
2,784,298.4900 |
0.0692 USDT |
0.0655 USDT |
0.0765 USDT |
0.0720 USDT |
| 2024-12-04 |
0.0756 USDT |
2,931,285.3500 |
0.0725 USDT |
0.0672 USDT |
0.0861 USDT |
0.0701 USDT |
| 2024-12-03 |
0.0708 USDT |
3,451,759.0100 |
0.0703 USDT |
0.0640 USDT |
0.0775 USDT |
0.0699 USDT |
| 2024-12-02 |
0.0776 USDT |
2,703,634.0500 |
0.0869 USDT |
0.0711 USDT |
0.0873 USDT |
0.0716 USDT |
| 2024-12-01 |
0.0898 USDT |
1,595,226.7600 |
0.0912 USDT |
0.0859 USDT |
0.0942 USDT |
0.0912 USDT |
| 2024-11-30 |
0.0972 USDT |
2,674,289.5200 |
0.0879 USDT |
0.0841 USDT |
0.1089 USDT |
0.0947 USDT |
| 2024-11-29 |
0.0827 USDT |
1,759,826.7400 |
0.0859 USDT |
0.0772 USDT |
0.0892 USDT |
0.0814 USDT |
| 2024-11-28 |
0.0831 USDT |
8,548,700.8700 |
0.0834 USDT |
0.0700 USDT |
0.0973 USDT |
0.0837 USDT |
| 2024-11-27 |
0.0753 USDT |
11,533,395.5900 |
0.0790 USDT |
0.0633 USDT |
0.0973 USDT |
0.0820 USDT |
| 2024-11-26 |
0.0838 USDT |
4,661,099.8100 |
0.0858 USDT |
0.0737 USDT |
0.0960 USDT |
0.0817 USDT |
| 2024-11-25 |
0.1124 USDT |
11,048,032.1600 |
0.1377 USDT |
0.0794 USDT |
0.1636 USDT |
0.0841 USDT |
| 2024-11-24 |
0.1152 USDT |
6,949,582.4400 |
0.1040 USDT |
0.0843 USDT |
0.1520 USDT |
0.1352 USDT |
| 2024-11-23 |
0.0985 USDT |
9,524,462.7000 |
0.0792 USDT |
0.0758 USDT |
0.1186 USDT |
0.1042 USDT |
| 2024-11-22 |
0.0902 USDT |
8,991,899.1000 |
0.1065 USDT |
0.0742 USDT |
0.1088 USDT |
0.0804 USDT |
| 2024-11-21 |
0.1108 USDT |
8,283,984.6900 |
0.1029 USDT |
0.0844 USDT |
0.1354 USDT |
0.1122 USDT |
| 2024-11-20 |
0.1362 USDT |
9,623,906.6400 |
0.1373 USDT |
0.1000 USDT |
0.1740 USDT |
0.1032 USDT |
| 2024-11-19 |
0.1584 USDT |
6,452,334.0100 |
0.1200 USDT |
0.1200 USDT |
0.2834 USDT |
0.1408 USDT |