Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0118 USDT |
3,695,854.4006 |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-06-24 |
0.0120 USDT |
4,424,437.5880 |
0.0123 USDT |
0.0118 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-06-23 |
0.0122 USDT |
4,797,806.4204 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-06-22 |
0.0121 USDT |
4,418,199.8152 |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-06-21 |
0.0118 USDT |
6,151,028.1139 |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-06-20 |
0.0112 USDT |
4,080,257.5619 |
0.0103 USDT |
0.0103 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-06-19 |
0.0101 USDT |
229,846.9666 |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-06-18 |
0.0101 USDT |
3,955,481.5252 |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-06-17 |
0.0101 USDT |
5,597,483.6551 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-06-16 |
0.0100 USDT |
4,135,705.3608 |
0.0098 USDT |
0.0098 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-06-15 |
0.0098 USDT |
3,069,434.9369 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-06-14 |
0.0098 USDT |
1,745,259.2546 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-06-13 |
0.0096 USDT |
5,092,115.0427 |
0.0095 USDT |
0.0094 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-06-12 |
0.0097 USDT |
5,462,888.8110 |
0.0097 USDT |
0.0095 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-06-11 |
0.0097 USDT |
3,918,402.6860 |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-06-10 |
0.0099 USDT |
3,923,893.4436 |
0.0102 USDT |
0.0097 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-06-09 |
0.0100 USDT |
3,968,598.8999 |
0.0098 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-06-08 |
0.0098 USDT |
5,082,719.0086 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-06-07 |
0.0106 USDT |
10,143,451.0249 |
0.0105 USDT |
0.0098 USDT |
0.0113 USDT |
0.0098 USDT |
| 2024-06-06 |
0.0104 USDT |
2,491,715.5331 |
0.0103 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-06-05 |
0.0103 USDT |
6,076,837.3738 |
0.0101 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-06-04 |
0.0101 USDT |
6,751,165.4083 |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-06-03 |
0.0107 USDT |
4,841,564.5307 |
0.0112 USDT |
0.0102 USDT |
0.0115 USDT |
0.0103 USDT |
| 2024-06-02 |
0.0115 USDT |
8,782,535.2388 |
0.0138 USDT |
0.0106 USDT |
0.0138 USDT |
0.0112 USDT |
| 2024-06-01 |
0.0131 USDT |
10,284,998.4702 |
0.0117 USDT |
0.0116 USDT |
0.0151 USDT |
0.0139 USDT |
| 2024-05-31 |
0.0127 USDT |
7,926,352.4438 |
0.0135 USDT |
0.0116 USDT |
0.0136 USDT |
0.0116 USDT |
| 2024-05-30 |
0.0136 USDT |
6,182,796.1932 |
0.0137 USDT |
0.0134 USDT |
0.0138 USDT |
0.0135 USDT |
| 2024-05-29 |
0.0137 USDT |
1,829,318.7277 |
0.0138 USDT |
0.0136 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-05-28 |
0.0137 USDT |
287,994.0232 |
0.0136 USDT |
0.0136 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-05-27 |
0.0136 USDT |
207,648.9717 |
0.0136 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-05-26 |
0.0137 USDT |
238,034.3063 |
0.0137 USDT |
0.0136 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-05-25 |
0.0139 USDT |
3,460,328.9624 |
0.0137 USDT |
0.0133 USDT |
0.0147 USDT |
0.0138 USDT |
| 2024-05-24 |
0.0136 USDT |
254,588.9503 |
0.0136 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-05-23 |
0.0138 USDT |
106,244.1017 |
0.0138 USDT |
0.0137 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-05-22 |
0.0137 USDT |
445,956.0841 |
0.0136 USDT |
0.0135 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-05-21 |
0.0134 USDT |
223,969.3027 |
0.0133 USDT |
0.0133 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-05-20 |
0.0132 USDT |
235,979.1041 |
0.0132 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-05-19 |
0.0133 USDT |
201,897.0499 |
0.0131 USDT |
0.0131 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-05-18 |
0.0131 USDT |
356,026.1216 |
0.0133 USDT |
0.0130 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-05-17 |
0.0135 USDT |
1,521,688.6937 |
0.0132 USDT |
0.0132 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-05-16 |
0.0134 USDT |
564,663.6101 |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-05-15 |
0.0136 USDT |
1,404,732.9229 |
0.0139 USDT |
0.0134 USDT |
0.0139 USDT |
0.0135 USDT |
| 2024-05-14 |
0.0144 USDT |
1,063,073.1709 |
0.0146 USDT |
0.0139 USDT |
0.0147 USDT |
0.0139 USDT |
| 2024-05-13 |
0.0151 USDT |
7,727,419.9783 |
0.0149 USDT |
0.0132 USDT |
0.0166 USDT |
0.0146 USDT |
| 2024-05-12 |
0.0150 USDT |
1,882,213.3277 |
0.0149 USDT |
0.0142 USDT |
0.0160 USDT |
0.0149 USDT |
| 2024-05-11 |
0.0158 USDT |
1,325,590.4814 |
0.0160 USDT |
0.0148 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-05-10 |
0.0162 USDT |
581,931.5999 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0160 USDT |
| 2024-05-09 |
0.0164 USDT |
1,658,472.0653 |
0.0165 USDT |
0.0162 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-05-08 |
0.0168 USDT |
1,952,826.3918 |
0.0170 USDT |
0.0166 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-05-07 |
0.0170 USDT |
277,234.1975 |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0169 USDT |