Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0257 USDT |
394,863.4590 |
0.0258 USDT |
0.0255 USDT |
0.0259 USDT |
0.0257 USDT |
| 2024-02-26 |
0.0261 USDT |
1,083,870.6219 |
0.0262 USDT |
0.0258 USDT |
0.0264 USDT |
0.0259 USDT |
| 2024-02-25 |
0.0260 USDT |
1,057,914.3669 |
0.0260 USDT |
0.0257 USDT |
0.0263 USDT |
0.0262 USDT |
| 2024-02-24 |
0.0256 USDT |
1,164,881.6955 |
0.0256 USDT |
0.0254 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-02-23 |
0.0252 USDT |
967,419.5719 |
0.0245 USDT |
0.0244 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-02-22 |
0.0244 USDT |
983,834.1359 |
0.0245 USDT |
0.0242 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-02-21 |
0.0244 USDT |
2,715,776.9103 |
0.0244 USDT |
0.0242 USDT |
0.0246 USDT |
0.0243 USDT |
| 2024-02-20 |
0.0241 USDT |
1,853,839.2388 |
0.0240 USDT |
0.0238 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-02-19 |
0.0237 USDT |
2,032,767.8645 |
0.0233 USDT |
0.0233 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-02-18 |
0.0233 USDT |
4,799,856.7654 |
0.0233 USDT |
0.0231 USDT |
0.0234 USDT |
0.0232 USDT |
| 2024-02-17 |
0.0237 USDT |
7,756,267.3123 |
0.0237 USDT |
0.0234 USDT |
0.0240 USDT |
0.0234 USDT |
| 2024-02-16 |
0.0239 USDT |
7,419,475.7395 |
0.0242 USDT |
0.0237 USDT |
0.0242 USDT |
0.0237 USDT |
| 2024-02-15 |
0.0234 USDT |
4,807,670.7195 |
0.0228 USDT |
0.0228 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-02-14 |
0.0221 USDT |
7,994,593.9393 |
0.0215 USDT |
0.0214 USDT |
0.0245 USDT |
0.0227 USDT |
| 2024-02-13 |
0.0213 USDT |
9,699,777.6271 |
0.0210 USDT |
0.0210 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-02-12 |
0.0207 USDT |
8,299,598.0575 |
0.0208 USDT |
0.0206 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-02-11 |
0.0207 USDT |
8,566,282.0778 |
0.0207 USDT |
0.0206 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-02-10 |
0.0208 USDT |
6,302,288.5045 |
0.0209 USDT |
0.0206 USDT |
0.0210 USDT |
0.0207 USDT |
| 2024-02-09 |
0.0211 USDT |
6,603,777.5380 |
0.0211 USDT |
0.0207 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-02-08 |
0.0209 USDT |
4,018,147.7671 |
0.0208 USDT |
0.0206 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-02-07 |
0.0209 USDT |
2,693,975.4277 |
0.0210 USDT |
0.0208 USDT |
0.0211 USDT |
0.0208 USDT |
| 2024-02-06 |
0.0218 USDT |
2,241,830.6086 |
0.0227 USDT |
0.0210 USDT |
0.0235 USDT |
0.0210 USDT |
| 2024-02-05 |
0.0223 USDT |
5,782,391.0178 |
0.0226 USDT |
0.0219 USDT |
0.0226 USDT |
0.0219 USDT |
| 2024-02-04 |
0.0228 USDT |
3,263,653.9017 |
0.0231 USDT |
0.0227 USDT |
0.0231 USDT |
0.0227 USDT |
| 2024-02-03 |
0.0230 USDT |
832,293.9562 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-02-02 |
0.0231 USDT |
4,065,082.3656 |
0.0231 USDT |
0.0229 USDT |
0.0234 USDT |
0.0231 USDT |
| 2024-02-01 |
0.0230 USDT |
12,358,344.2737 |
0.0260 USDT |
0.0197 USDT |
0.0270 USDT |
0.0231 USDT |
| 2024-01-31 |
0.0243 USDT |
2,817,040.1572 |
0.0257 USDT |
0.0223 USDT |
0.0261 USDT |
0.0225 USDT |
| 2024-01-30 |
0.0240 USDT |
1,171,799.2624 |
0.0237 USDT |
0.0235 USDT |
0.0248 USDT |
0.0248 USDT |
| 2024-01-29 |
0.0243 USDT |
646,867.8250 |
0.0243 USDT |
0.0235 USDT |
0.0246 USDT |
0.0236 USDT |
| 2024-01-28 |
0.0247 USDT |
1,023,930.1096 |
0.0251 USDT |
0.0243 USDT |
0.0251 USDT |
0.0244 USDT |