Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0204 USDT |
409,309.5050 |
0.0207 USDT |
0.0202 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-04-16 |
0.0217 USDT |
982,715.8582 |
0.0225 USDT |
0.0208 USDT |
0.0232 USDT |
0.0208 USDT |
| 2024-04-15 |
0.0244 USDT |
2,797,586.7007 |
0.0240 USDT |
0.0225 USDT |
0.0260 USDT |
0.0225 USDT |
| 2024-04-14 |
0.0226 USDT |
7,348,639.6114 |
0.0210 USDT |
0.0203 USDT |
0.0287 USDT |
0.0282 USDT |
| 2024-04-13 |
0.0232 USDT |
453,944.8314 |
0.0244 USDT |
0.0220 USDT |
0.0247 USDT |
0.0221 USDT |
| 2024-04-12 |
0.0269 USDT |
1,343,744.3783 |
0.0271 USDT |
0.0253 USDT |
0.0276 USDT |
0.0253 USDT |
| 2024-04-11 |
0.0273 USDT |
442,667.8138 |
0.0272 USDT |
0.0270 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-04-10 |
0.0274 USDT |
991,368.1623 |
0.0272 USDT |
0.0271 USDT |
0.0277 USDT |
0.0273 USDT |
| 2024-04-09 |
0.0275 USDT |
1,450,581.0992 |
0.0276 USDT |
0.0272 USDT |
0.0277 USDT |
0.0272 USDT |
| 2024-04-08 |
0.0276 USDT |
343,818.6024 |
0.0272 USDT |
0.0271 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-04-07 |
0.0273 USDT |
120,028.4012 |
0.0275 USDT |
0.0271 USDT |
0.0275 USDT |
0.0272 USDT |
| 2024-04-06 |
0.0277 USDT |
781,139.8967 |
0.0278 USDT |
0.0275 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-04-05 |
0.0280 USDT |
924,448.9041 |
0.0281 USDT |
0.0277 USDT |
0.0286 USDT |
0.0279 USDT |
| 2024-04-04 |
0.0280 USDT |
516,544.3971 |
0.0280 USDT |
0.0277 USDT |
0.0283 USDT |
0.0279 USDT |
| 2024-04-03 |
0.0282 USDT |
536,274.6783 |
0.0285 USDT |
0.0278 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-04-02 |
0.0293 USDT |
542,272.1025 |
0.0300 USDT |
0.0285 USDT |
0.0304 USDT |
0.0287 USDT |
| 2024-04-01 |
0.0293 USDT |
736,922.4885 |
0.0286 USDT |
0.0285 USDT |
0.0303 USDT |
0.0300 USDT |
| 2024-03-31 |
0.0287 USDT |
1,134,238.3761 |
0.0288 USDT |
0.0283 USDT |
0.0290 USDT |
0.0286 USDT |
| 2024-03-30 |
0.0289 USDT |
824,225.5041 |
0.0291 USDT |
0.0287 USDT |
0.0292 USDT |
0.0288 USDT |
| 2024-03-29 |
0.0291 USDT |
1,037,946.7669 |
0.0288 USDT |
0.0285 USDT |
0.0294 USDT |
0.0291 USDT |
| 2024-03-28 |
0.0289 USDT |
425,019.6600 |
0.0291 USDT |
0.0285 USDT |
0.0292 USDT |
0.0287 USDT |
| 2024-03-27 |
0.0290 USDT |
200,387.7940 |
0.0291 USDT |
0.0289 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-03-26 |
0.0302 USDT |
991,201.0359 |
0.0314 USDT |
0.0289 USDT |
0.0318 USDT |
0.0290 USDT |
| 2024-03-25 |
0.0310 USDT |
865,965.7932 |
0.0308 USDT |
0.0306 USDT |
0.0314 USDT |
0.0310 USDT |
| 2024-03-24 |
0.0309 USDT |
479,589.0981 |
0.0308 USDT |
0.0306 USDT |
0.0311 USDT |
0.0309 USDT |
| 2024-03-23 |
0.0302 USDT |
795,860.0115 |
0.0300 USDT |
0.0297 USDT |
0.0308 USDT |
0.0307 USDT |
| 2024-03-22 |
0.0297 USDT |
1,037,662.3349 |
0.0299 USDT |
0.0294 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-03-21 |
0.0297 USDT |
1,776,240.2286 |
0.0295 USDT |
0.0293 USDT |
0.0303 USDT |
0.0299 USDT |
| 2024-03-20 |
0.0302 USDT |
1,114,831.2541 |
0.0307 USDT |
0.0294 USDT |
0.0309 USDT |
0.0295 USDT |
| 2024-03-19 |
0.0314 USDT |
516,129.5270 |
0.0322 USDT |
0.0306 USDT |
0.0323 USDT |
0.0308 USDT |
| 2024-03-18 |
0.0326 USDT |
519,428.5814 |
0.0328 USDT |
0.0321 USDT |
0.0328 USDT |
0.0323 USDT |
| 2024-03-17 |
0.0326 USDT |
780,974.4545 |
0.0328 USDT |
0.0322 USDT |
0.0329 USDT |
0.0328 USDT |
| 2024-03-16 |
0.0332 USDT |
1,184,815.3740 |
0.0331 USDT |
0.0327 USDT |
0.0336 USDT |
0.0329 USDT |
| 2024-03-15 |
0.0335 USDT |
1,095,174.0375 |
0.0344 USDT |
0.0328 USDT |
0.0349 USDT |
0.0332 USDT |
| 2024-03-14 |
0.0357 USDT |
2,500,808.8010 |
0.0370 USDT |
0.0327 USDT |
0.0376 USDT |
0.0345 USDT |
| 2024-03-13 |
0.0369 USDT |
591,870.7026 |
0.0368 USDT |
0.0367 USDT |
0.0373 USDT |
0.0371 USDT |
| 2024-03-12 |
0.0371 USDT |
1,380,917.8236 |
0.0373 USDT |
0.0363 USDT |
0.0377 USDT |
0.0367 USDT |
| 2024-03-11 |
0.0361 USDT |
2,861,422.2832 |
0.0350 USDT |
0.0341 USDT |
0.0380 USDT |
0.0377 USDT |
| 2024-03-10 |
0.0373 USDT |
4,608,555.7005 |
0.0373 USDT |
0.0354 USDT |
0.0384 USDT |
0.0355 USDT |
| 2024-03-09 |
0.0408 USDT |
6,593,394.3368 |
0.0343 USDT |
0.0343 USDT |
0.0494 USDT |
0.0376 USDT |
| 2024-03-08 |
0.0312 USDT |
5,196,981.3174 |
0.0292 USDT |
0.0290 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-03-07 |
0.0282 USDT |
2,170,525.5178 |
0.0283 USDT |
0.0279 USDT |
0.0292 USDT |
0.0291 USDT |
| 2024-03-06 |
0.0274 USDT |
5,014,567.4516 |
0.0265 USDT |
0.0263 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-03-05 |
0.0260 USDT |
1,090,728.0564 |
0.0258 USDT |
0.0258 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-03-04 |
0.0258 USDT |
1,831,374.5945 |
0.0258 USDT |
0.0257 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-03-03 |
0.0258 USDT |
275,378.6379 |
0.0261 USDT |
0.0256 USDT |
0.0261 USDT |
0.0258 USDT |
| 2024-03-02 |
0.0259 USDT |
590,180.9329 |
0.0260 USDT |
0.0257 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-03-01 |
0.0257 USDT |
699,751.3109 |
0.0254 USDT |
0.0254 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-02-29 |
0.0256 USDT |
373,514.9166 |
0.0257 USDT |
0.0254 USDT |
0.0258 USDT |
0.0255 USDT |
| 2024-02-28 |
0.0257 USDT |
844,220.4427 |
0.0257 USDT |
0.0255 USDT |
0.0259 USDT |
0.0257 USDT |