Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0052 USDT |
8,079,351.8691 |
0.0052 USDT |
0.0049 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-11-02 |
0.0053 USDT |
8,580,516.5085 |
0.0054 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-11-01 |
0.0056 USDT |
10,087,913.9488 |
0.0055 USDT |
0.0052 USDT |
0.0061 USDT |
0.0052 USDT |
| 2024-10-31 |
0.0057 USDT |
9,035,966.2544 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-10-30 |
0.0058 USDT |
6,758,430.5207 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-10-29 |
0.0057 USDT |
15,951,234.0891 |
0.0057 USDT |
0.0051 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-10-28 |
0.0057 USDT |
8,399,748.9707 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-10-27 |
0.0057 USDT |
8,455,593.4377 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-10-26 |
0.0057 USDT |
10,194,137.2543 |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-10-25 |
0.0060 USDT |
11,875,809.3068 |
0.0062 USDT |
0.0057 USDT |
0.0065 USDT |
0.0058 USDT |
| 2024-10-24 |
0.0064 USDT |
16,003,218.5990 |
0.0056 USDT |
0.0056 USDT |
0.0072 USDT |
0.0062 USDT |
| 2024-10-23 |
0.0053 USDT |
2,379,960.9402 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-10-22 |
0.0051 USDT |
3,198,846.0347 |
0.0055 USDT |
0.0048 USDT |
0.0055 USDT |
0.0050 USDT |
| 2024-10-21 |
0.0056 USDT |
11,026,915.1353 |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-10-20 |
0.0055 USDT |
11,504,873.4406 |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-10-19 |
0.0060 USDT |
14,099,602.7763 |
0.0064 USDT |
0.0055 USDT |
0.0069 USDT |
0.0055 USDT |
| 2024-10-18 |
0.0059 USDT |
19,748,139.7111 |
0.0050 USDT |
0.0049 USDT |
0.0071 USDT |
0.0057 USDT |
| 2024-10-17 |
0.0048 USDT |
8,697,995.9024 |
0.0048 USDT |
0.0047 USDT |
0.0052 USDT |
0.0047 USDT |
| 2024-10-16 |
0.0047 USDT |
2,302,424.0643 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-10-15 |
0.0049 USDT |
9,819,902.1327 |
0.0051 USDT |
0.0044 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-10-14 |
0.0051 USDT |
12,510,082.9758 |
0.0049 USDT |
0.0048 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-10-13 |
0.0051 USDT |
8,726,494.8209 |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-10-12 |
0.0050 USDT |
12,848,055.2481 |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-11 |
0.0050 USDT |
2,956,053.8320 |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-10-10 |
0.0049 USDT |
891,836.5496 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-09 |
0.0054 USDT |
1,484,315.1882 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-10-08 |
0.0057 USDT |
720,657.3598 |
0.0060 USDT |
0.0054 USDT |
0.0060 USDT |
0.0054 USDT |
| 2024-10-07 |
0.0060 USDT |
867,444.5636 |
0.0058 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-10-06 |
0.0059 USDT |
3,179,072.8904 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-10-05 |
0.0060 USDT |
1,003,833.8705 |
0.0058 USDT |
0.0057 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-10-04 |
0.0060 USDT |
942,925.5488 |
0.0058 USDT |
0.0057 USDT |
0.0063 USDT |
0.0059 USDT |
| 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 |