Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0032 USDT |
30,785,259.8854 |
0.0026 USDT |
0.0026 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-07-25 |
0.0026 USDT |
13,189,097.5663 |
0.0032 USDT |
0.0024 USDT |
0.0032 USDT |
0.0025 USDT |
| 2024-07-24 |
0.0031 USDT |
10,149,821.8424 |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-07-23 |
0.0032 USDT |
8,216,425.1319 |
0.0033 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-07-22 |
0.0035 USDT |
3,833,502.7779 |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-07-21 |
0.0037 USDT |
15,106,493.7112 |
0.0037 USDT |
0.0034 USDT |
0.0039 USDT |
0.0034 USDT |
| 2024-07-20 |
0.0037 USDT |
22,659,527.2193 |
0.0038 USDT |
0.0035 USDT |
0.0044 USDT |
0.0038 USDT |
| 2024-07-19 |
0.0042 USDT |
19,963,086.8479 |
0.0035 USDT |
0.0035 USDT |
0.0048 USDT |
0.0038 USDT |
| 2024-07-18 |
0.0036 USDT |
5,556,701.6851 |
0.0039 USDT |
0.0034 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-07-17 |
0.0041 USDT |
9,180,777.7605 |
0.0043 USDT |
0.0038 USDT |
0.0049 USDT |
0.0039 USDT |
| 2024-07-16 |
0.0043 USDT |
4,469,459.0922 |
0.0046 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-07-15 |
0.0045 USDT |
3,243,851.7941 |
0.0045 USDT |
0.0042 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-07-14 |
0.0047 USDT |
7,749,155.6095 |
0.0048 USDT |
0.0043 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-07-13 |
0.0052 USDT |
16,669,587.4892 |
0.0051 USDT |
0.0045 USDT |
0.0065 USDT |
0.0047 USDT |
| 2024-07-12 |
0.0053 USDT |
1,041,181.1127 |
0.0053 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-07-11 |
0.0057 USDT |
10,988,932.8244 |
0.0067 USDT |
0.0052 USDT |
0.0068 USDT |
0.0052 USDT |
| 2024-07-10 |
0.0067 USDT |
11,880,379.8816 |
0.0066 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-07-09 |
0.0076 USDT |
9,688,170.2521 |
0.0077 USDT |
0.0067 USDT |
0.0081 USDT |
0.0068 USDT |
| 2024-07-08 |
0.0080 USDT |
5,675,375.7174 |
0.0085 USDT |
0.0076 USDT |
0.0085 USDT |
0.0077 USDT |
| 2024-07-07 |
0.0086 USDT |
416,370.0870 |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-07-06 |
0.0086 USDT |
559,712.9581 |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-07-05 |
0.0086 USDT |
1,105,023.5089 |
0.0088 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-07-04 |
0.0089 USDT |
5,154,882.1130 |
0.0090 USDT |
0.0088 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-07-03 |
0.0091 USDT |
4,228,289.1718 |
0.0093 USDT |
0.0090 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-07-02 |
0.0093 USDT |
3,910,440.1374 |
0.0097 USDT |
0.0090 USDT |
0.0097 USDT |
0.0092 USDT |
| 2024-07-01 |
0.0098 USDT |
2,812,234.6111 |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-06-30 |
0.0102 USDT |
3,561,135.1861 |
0.0105 USDT |
0.0099 USDT |
0.0105 USDT |
0.0099 USDT |
| 2024-06-29 |
0.0105 USDT |
2,232,153.7204 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-06-28 |
0.0108 USDT |
2,793,826.4486 |
0.0112 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-06-27 |
0.0113 USDT |
4,124,716.8231 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-06-26 |
0.0115 USDT |
4,418,711.1686 |
0.0117 USDT |
0.0113 USDT |
0.0118 USDT |
0.0114 USDT |