Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0246 USDT |
1,991,296.3429 |
0.0254 USDT |
0.0237 USDT |
0.0255 USDT |
0.0248 USDT |
| 2024-01-26 |
0.0246 USDT |
3,921,119.0437 |
0.0239 USDT |
0.0238 USDT |
0.0252 USDT |
0.0247 USDT |
| 2024-01-25 |
0.0240 USDT |
1,920,950.3094 |
0.0253 USDT |
0.0233 USDT |
0.0253 USDT |
0.0238 USDT |
| 2024-01-24 |
0.0259 USDT |
4,927,214.1284 |
0.0256 USDT |
0.0252 USDT |
0.0264 USDT |
0.0253 USDT |
| 2024-01-23 |
0.0250 USDT |
4,116,572.0631 |
0.0260 USDT |
0.0240 USDT |
0.0260 USDT |
0.0251 USDT |
| 2024-01-22 |
0.0282 USDT |
1,402,471.7287 |
0.0299 USDT |
0.0274 USDT |
0.0299 USDT |
0.0275 USDT |
| 2024-01-21 |
0.0295 USDT |
3,040,935.6079 |
0.0291 USDT |
0.0288 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-01-20 |
0.0270 USDT |
2,131,860.5220 |
0.0260 USDT |
0.0259 USDT |
0.0286 USDT |
0.0285 USDT |
| 2024-01-19 |
0.0283 USDT |
1,823,945.0615 |
0.0304 USDT |
0.0257 USDT |
0.0305 USDT |
0.0260 USDT |
| 2024-01-18 |
0.0314 USDT |
1,891,055.8088 |
0.0311 USDT |
0.0311 USDT |
0.0317 USDT |
0.0313 USDT |
| 2024-01-17 |
0.0316 USDT |
1,761,191.6788 |
0.0310 USDT |
0.0305 USDT |
0.0325 USDT |
0.0310 USDT |
| 2024-01-16 |
0.0315 USDT |
1,207,189.9957 |
0.0335 USDT |
0.0300 USDT |
0.0335 USDT |
0.0305 USDT |
| 2024-01-15 |
0.0328 USDT |
1,282,736.5068 |
0.0314 USDT |
0.0314 USDT |
0.0334 USDT |
0.0332 USDT |
| 2024-01-14 |
0.0313 USDT |
1,229,067.4300 |
0.0311 USDT |
0.0311 USDT |
0.0316 USDT |
0.0314 USDT |
| 2024-01-13 |
0.0312 USDT |
955,300.4109 |
0.0325 USDT |
0.0306 USDT |
0.0326 USDT |
0.0311 USDT |
| 2024-01-12 |
0.0321 USDT |
3,293,674.7510 |
0.0304 USDT |
0.0303 USDT |
0.0331 USDT |
0.0325 USDT |
| 2024-01-11 |
0.0307 USDT |
2,200,611.5692 |
0.0313 USDT |
0.0301 USDT |
0.0314 USDT |
0.0302 USDT |
| 2024-01-10 |
0.0302 USDT |
2,748,604.8658 |
0.0311 USDT |
0.0298 USDT |
0.0311 USDT |
0.0304 USDT |
| 2024-01-09 |
0.0315 USDT |
2,565,280.6947 |
0.0329 USDT |
0.0308 USDT |
0.0330 USDT |
0.0311 USDT |