Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0171 USDT |
243,573.6002 |
0.0171 USDT |
0.0170 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-05-05 |
0.0169 USDT |
231,636.0470 |
0.0168 USDT |
0.0167 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-05-04 |
0.0167 USDT |
515,864.2864 |
0.0164 USDT |
0.0163 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-05-03 |
0.0165 USDT |
296,720.7334 |
0.0162 USDT |
0.0162 USDT |
0.0167 USDT |
0.0165 USDT |
| 2024-05-02 |
0.0161 USDT |
643,507.7288 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-05-01 |
0.0165 USDT |
374,883.2988 |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-04-30 |
0.0167 USDT |
448,378.3781 |
0.0171 USDT |
0.0163 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-04-29 |
0.0173 USDT |
345,325.7427 |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-04-28 |
0.0177 USDT |
368,104.4455 |
0.0180 USDT |
0.0173 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-04-27 |
0.0180 USDT |
369,651.6574 |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-04-26 |
0.0186 USDT |
597,611.7269 |
0.0187 USDT |
0.0180 USDT |
0.0189 USDT |
0.0181 USDT |
| 2024-04-25 |
0.0190 USDT |
405,069.8932 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0191 USDT |
| 2024-04-24 |
0.0188 USDT |
609,215.7416 |
0.0188 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-04-23 |
0.0188 USDT |
571,607.9837 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-04-22 |
0.0189 USDT |
979,158.7256 |
0.0191 USDT |
0.0187 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-04-21 |
0.0189 USDT |
682,045.8088 |
0.0189 USDT |
0.0187 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-04-20 |
0.0190 USDT |
2,258,940.2135 |
0.0190 USDT |
0.0185 USDT |
0.0193 USDT |
0.0187 USDT |
| 2024-04-19 |
0.0189 USDT |
398,534.9212 |
0.0190 USDT |
0.0187 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-04-18 |
0.0183 USDT |
3,169,924.7337 |
0.0194 USDT |
0.0176 USDT |
0.0198 USDT |
0.0187 USDT |