Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0083 USDT |
62,332,309.2218 |
0.0045 USDT |
0.0045 USDT |
0.0112 USDT |
0.0083 USDT |
| 2024-08-13 |
0.0045 USDT |
15,633,428.0078 |
0.0047 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-08-12 |
0.0046 USDT |
22,134,586.0659 |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-08-11 |
0.0045 USDT |
30,993,919.2744 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-08-10 |
0.0045 USDT |
32,937,263.8800 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-08-09 |
0.0044 USDT |
33,845,330.7247 |
0.0044 USDT |
0.0041 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-08-08 |
0.0043 USDT |
28,085,534.5768 |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-08-07 |
0.0041 USDT |
1,434,655.9859 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-08-06 |
0.0041 USDT |
38,689,984.5198 |
0.0040 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-08-05 |
0.0039 USDT |
44,054,580.4017 |
0.0042 USDT |
0.0037 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-08-04 |
0.0041 USDT |
46,538,966.4021 |
0.0043 USDT |
0.0039 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-08-03 |
0.0049 USDT |
27,455,079.3791 |
0.0051 USDT |
0.0046 USDT |
0.0055 USDT |
0.0047 USDT |
| 2024-08-02 |
0.0054 USDT |
21,126,017.7088 |
0.0058 USDT |
0.0051 USDT |
0.0058 USDT |
0.0051 USDT |
| 2024-08-01 |
0.0060 USDT |
16,451,451.0776 |
0.0064 USDT |
0.0056 USDT |
0.0064 USDT |
0.0057 USDT |
| 2024-07-31 |
0.0068 USDT |
38,491,342.1077 |
0.0079 USDT |
0.0061 USDT |
0.0083 USDT |
0.0062 USDT |
| 2024-07-30 |
0.0069 USDT |
56,551,668.2009 |
0.0053 USDT |
0.0050 USDT |
0.0086 USDT |
0.0080 USDT |
| 2024-07-29 |
0.0065 USDT |
38,319,995.1358 |
0.0058 USDT |
0.0053 USDT |
0.0080 USDT |
0.0053 USDT |
| 2024-07-28 |
0.0060 USDT |
40,528,599.5784 |
0.0068 USDT |
0.0052 USDT |
0.0069 USDT |
0.0060 USDT |
| 2024-07-27 |
0.0069 USDT |
157,794,878.1713 |
0.0050 USDT |
0.0041 USDT |
0.0087 USDT |
0.0064 USDT |