Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0057 USDT |
5,862,780.8620 |
0.0056 USDT |
0.0055 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-10-02 |
0.0062 USDT |
2,015,985.1063 |
0.0063 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-10-01 |
0.0066 USDT |
461,899.7532 |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-09-30 |
0.0068 USDT |
4,817,599.9546 |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2024-09-29 |
0.0070 USDT |
6,613,903.3865 |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-09-28 |
0.0071 USDT |
5,497,663.6958 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-09-27 |
0.0071 USDT |
1,840,351.3585 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-09-26 |
0.0071 USDT |
4,712,873.3988 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-09-25 |
0.0071 USDT |
1,486,421.0774 |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-09-24 |
0.0071 USDT |
5,461,810.2857 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-09-23 |
0.0077 USDT |
5,207,800.7004 |
0.0077 USDT |
0.0072 USDT |
0.0083 USDT |
0.0072 USDT |
| 2024-09-22 |
0.0082 USDT |
2,178,842.6842 |
0.0083 USDT |
0.0079 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-09-21 |
0.0077 USDT |
4,867,023.8115 |
0.0073 USDT |
0.0072 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-09-20 |
0.0072 USDT |
6,249,602.2482 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-09-19 |
0.0071 USDT |
6,633,416.8730 |
0.0070 USDT |
0.0070 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-09-18 |
0.0070 USDT |
8,152,920.0437 |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-09-17 |
0.0068 USDT |
6,667,560.7175 |
0.0066 USDT |
0.0065 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-09-16 |
0.0069 USDT |
1,829,132.2280 |
0.0066 USDT |
0.0065 USDT |
0.0072 USDT |
0.0066 USDT |
| 2024-09-15 |
0.0066 USDT |
677,054.3616 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-09-14 |
0.0067 USDT |
1,259,069.3206 |
0.0069 USDT |
0.0063 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-09-13 |
0.0069 USDT |
2,289,408.5064 |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-09-12 |
0.0067 USDT |
1,254,216.9177 |
0.0066 USDT |
0.0066 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-09-11 |
0.0070 USDT |
3,099,067.9643 |
0.0073 USDT |
0.0066 USDT |
0.0074 USDT |
0.0066 USDT |
| 2024-09-10 |
0.0077 USDT |
6,688,127.2854 |
0.0079 USDT |
0.0072 USDT |
0.0082 USDT |
0.0072 USDT |
| 2024-09-09 |
0.0076 USDT |
15,652,076.7687 |
0.0059 USDT |
0.0056 USDT |
0.0090 USDT |
0.0079 USDT |
| 2024-09-08 |
0.0059 USDT |
525,919.3333 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-09-07 |
0.0060 USDT |
17,515,552.9040 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-09-06 |
0.0060 USDT |
19,259,159.4547 |
0.0061 USDT |
0.0057 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-09-05 |
0.0069 USDT |
9,429,018.6943 |
0.0070 USDT |
0.0060 USDT |
0.0073 USDT |
0.0061 USDT |
| 2024-09-04 |
0.0071 USDT |
8,438,111.6442 |
0.0078 USDT |
0.0070 USDT |
0.0078 USDT |
0.0070 USDT |
| 2024-09-03 |
0.0079 USDT |
659,189.6241 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-09-02 |
0.0081 USDT |
1,380,098.6790 |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-09-01 |
0.0079 USDT |
586,700.2339 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-08-31 |
0.0082 USDT |
637,614.3351 |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-08-30 |
0.0083 USDT |
3,304,228.0105 |
0.0088 USDT |
0.0077 USDT |
0.0088 USDT |
0.0085 USDT |
| 2024-08-29 |
0.0090 USDT |
4,306,615.7057 |
0.0088 USDT |
0.0085 USDT |
0.0100 USDT |
0.0088 USDT |
| 2024-08-28 |
0.0091 USDT |
4,570,142.6016 |
0.0099 USDT |
0.0086 USDT |
0.0101 USDT |
0.0091 USDT |
| 2024-08-27 |
0.0104 USDT |
13,244,861.3400 |
0.0084 USDT |
0.0083 USDT |
0.0118 USDT |
0.0101 USDT |
| 2024-08-26 |
0.0085 USDT |
1,850,108.4782 |
0.0082 USDT |
0.0081 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-08-25 |
0.0079 USDT |
635,338.2161 |
0.0082 USDT |
0.0076 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-08-24 |
0.0083 USDT |
1,490,586.6599 |
0.0082 USDT |
0.0080 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-08-23 |
0.0080 USDT |
16,775,282.2718 |
0.0081 USDT |
0.0076 USDT |
0.0091 USDT |
0.0083 USDT |
| 2024-08-22 |
0.0076 USDT |
4,074,152.5910 |
0.0075 USDT |
0.0071 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-08-21 |
0.0074 USDT |
3,505,706.4084 |
0.0076 USDT |
0.0071 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-08-20 |
0.0081 USDT |
18,217,410.2016 |
0.0069 USDT |
0.0066 USDT |
0.0093 USDT |
0.0076 USDT |
| 2024-08-19 |
0.0067 USDT |
4,695,319.4267 |
0.0068 USDT |
0.0063 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-08-18 |
0.0073 USDT |
8,191,021.4749 |
0.0075 USDT |
0.0067 USDT |
0.0082 USDT |
0.0069 USDT |
| 2024-08-17 |
0.0081 USDT |
15,159,622.6340 |
0.0071 USDT |
0.0070 USDT |
0.0097 USDT |
0.0074 USDT |
| 2024-08-16 |
0.0078 USDT |
31,272,632.0556 |
0.0063 USDT |
0.0055 USDT |
0.0099 USDT |
0.0081 USDT |
| 2024-08-15 |
0.0072 USDT |
25,018,454.7703 |
0.0082 USDT |
0.0061 USDT |
0.0084 USDT |
0.0063 USDT |