Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0329 USDT |
1,569,860.3306 |
0.0331 USDT |
0.0317 USDT |
0.0339 USDT |
0.0319 USDT |
| 2024-01-07 |
0.0342 USDT |
2,624,739.1943 |
0.0340 USDT |
0.0330 USDT |
0.0359 USDT |
0.0332 USDT |
| 2024-01-06 |
0.0348 USDT |
1,416,201.2672 |
0.0357 USDT |
0.0333 USDT |
0.0360 USDT |
0.0342 USDT |
| 2024-01-05 |
0.0369 USDT |
3,848,683.9273 |
0.0386 USDT |
0.0347 USDT |
0.0387 USDT |
0.0353 USDT |
| 2024-01-04 |
0.0379 USDT |
3,619,690.0768 |
0.0381 USDT |
0.0360 USDT |
0.0389 USDT |
0.0389 USDT |
| 2024-01-03 |
0.0393 USDT |
1,894,542.9601 |
0.0408 USDT |
0.0380 USDT |
0.0408 USDT |
0.0382 USDT |
| 2024-01-02 |
0.0407 USDT |
2,731,497.8705 |
0.0384 USDT |
0.0383 USDT |
0.0418 USDT |
0.0413 USDT |
| 2024-01-01 |
0.0381 USDT |
3,481,321.4183 |
0.0403 USDT |
0.0368 USDT |
0.0406 USDT |
0.0384 USDT |
| 2023-12-31 |
0.0400 USDT |
2,990,379.4986 |
0.0387 USDT |
0.0378 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-12-30 |
0.0417 USDT |
3,418,699.5027 |
0.0417 USDT |
0.0395 USDT |
0.0443 USDT |
0.0399 USDT |
| 2023-12-29 |
0.0395 USDT |
3,931,257.1456 |
0.0380 USDT |
0.0377 USDT |
0.0410 USDT |
0.0410 USDT |
| 2023-12-28 |
0.0404 USDT |
3,620,372.9280 |
0.0438 USDT |
0.0380 USDT |
0.0440 USDT |
0.0381 USDT |
| 2023-12-27 |
0.0449 USDT |
1,021,550.1607 |
0.0470 USDT |
0.0436 USDT |
0.0471 USDT |
0.0439 USDT |
| 2023-12-26 |
0.0503 USDT |
1,991,349.9167 |
0.0520 USDT |
0.0483 USDT |
0.0521 USDT |
0.0483 USDT |
| 2023-12-25 |
0.0518 USDT |
2,183,728.1252 |
0.0512 USDT |
0.0505 USDT |
0.0529 USDT |
0.0518 USDT |
| 2023-12-24 |
0.0501 USDT |
1,740,637.6555 |
0.0497 USDT |
0.0495 USDT |
0.0512 USDT |
0.0512 USDT |
| 2023-12-23 |
0.0503 USDT |
1,899,295.3584 |
0.0529 USDT |
0.0496 USDT |
0.0529 USDT |
0.0500 USDT |
| 2023-12-22 |
0.0553 USDT |
2,391,242.9626 |
0.0551 USDT |
0.0531 USDT |
0.0576 USDT |
0.0532 USDT |
| 2023-12-21 |
0.0563 USDT |
2,459,479.8068 |
0.0558 USDT |
0.0545 USDT |
0.0583 USDT |
0.0557 USDT |
| 2023-12-20 |
0.0569 USDT |
2,312,550.1408 |
0.0592 USDT |
0.0550 USDT |
0.0600 USDT |
0.0555 USDT |
| 2023-12-19 |
0.0554 USDT |
5,274,596.6768 |
0.0500 USDT |
0.0499 USDT |
0.0615 USDT |
0.0611 USDT |
| 2023-12-18 |
0.0512 USDT |
753,821.0849 |
0.0558 USDT |
0.0494 USDT |
0.0558 USDT |
0.0500 USDT |
| 2023-12-17 |
0.0549 USDT |
1,899,860.3316 |
0.0508 USDT |
0.0498 USDT |
0.0591 USDT |
0.0587 USDT |
| 2023-12-16 |
0.0514 USDT |
2,674,977.8935 |
0.0476 USDT |
0.0468 USDT |
0.0562 USDT |
0.0535 USDT |
| 2023-12-15 |
0.0481 USDT |
3,224,605.0836 |
0.0488 USDT |
0.0474 USDT |
0.0499 USDT |
0.0479 USDT |
| 2023-12-14 |
0.0476 USDT |
2,344,919.8619 |
0.0432 USDT |
0.0432 USDT |
0.0513 USDT |
0.0494 USDT |
| 2023-12-13 |
0.0431 USDT |
1,544,305.8782 |
0.0482 USDT |
0.0407 USDT |
0.0487 USDT |
0.0436 USDT |
| 2023-12-12 |
0.0490 USDT |
6,439,885.0637 |
0.0369 USDT |
0.0369 USDT |
0.0553 USDT |
0.0490 USDT |
| 2023-12-11 |
0.0374 USDT |
1,216,542.3867 |
0.0383 USDT |
0.0368 USDT |
0.0388 USDT |
0.0369 USDT |
| 2023-12-10 |
0.0378 USDT |
1,087,983.2157 |
0.0376 USDT |
0.0373 USDT |
0.0385 USDT |
0.0382 USDT |
| 2023-12-09 |
0.0390 USDT |
1,349,454.9479 |
0.0382 USDT |
0.0373 USDT |
0.0406 USDT |
0.0384 USDT |
| 2023-12-08 |
0.0383 USDT |
1,462,065.2320 |
0.0365 USDT |
0.0365 USDT |
0.0396 USDT |
0.0389 USDT |
| 2023-12-07 |
0.0348 USDT |
1,511,421.5606 |
0.0340 USDT |
0.0330 USDT |
0.0381 USDT |
0.0369 USDT |
| 2023-12-06 |
0.0348 USDT |
2,728,975.0413 |
0.0382 USDT |
0.0316 USDT |
0.0387 USDT |
0.0348 USDT |
| 2023-12-05 |
0.0384 USDT |
1,734,044.6613 |
0.0388 USDT |
0.0370 USDT |
0.0401 USDT |
0.0381 USDT |
| 2023-12-04 |
0.0399 USDT |
1,793,589.7774 |
0.0415 USDT |
0.0385 USDT |
0.0417 USDT |
0.0388 USDT |
| 2023-12-03 |
0.0419 USDT |
2,337,049.1601 |
0.0400 USDT |
0.0395 USDT |
0.0432 USDT |
0.0416 USDT |
| 2023-12-02 |
0.0402 USDT |
2,474,664.3302 |
0.0387 USDT |
0.0379 USDT |
0.0431 USDT |
0.0401 USDT |
| 2023-12-01 |
0.0381 USDT |
1,789,437.4435 |
0.0386 USDT |
0.0374 USDT |
0.0390 USDT |
0.0385 USDT |
| 2023-11-30 |
0.0392 USDT |
1,330,044.6871 |
0.0390 USDT |
0.0383 USDT |
0.0400 USDT |
0.0388 USDT |
| 2023-11-29 |
0.0375 USDT |
1,952,033.3914 |
0.0377 USDT |
0.0368 USDT |
0.0389 USDT |
0.0383 USDT |
| 2023-11-28 |
0.0374 USDT |
1,810,209.8967 |
0.0369 USDT |
0.0362 USDT |
0.0385 USDT |
0.0371 USDT |
| 2023-11-27 |
0.0373 USDT |
2,026,202.3412 |
0.0376 USDT |
0.0369 USDT |
0.0383 USDT |
0.0371 USDT |
| 2023-11-26 |
0.0387 USDT |
3,085,621.6778 |
0.0382 USDT |
0.0374 USDT |
0.0404 USDT |
0.0377 USDT |
| 2023-11-25 |
0.0379 USDT |
4,634,971.2441 |
0.0387 USDT |
0.0370 USDT |
0.0396 USDT |
0.0382 USDT |
| 2023-11-24 |
0.0375 USDT |
5,284,256.4236 |
0.0384 USDT |
0.0365 USDT |
0.0397 USDT |
0.0389 USDT |
| 2023-11-23 |
0.0393 USDT |
9,940,331.4183 |
0.0392 USDT |
0.0380 USDT |
0.0431 USDT |
0.0402 USDT |
| 2023-11-22 |
0.0395 USDT |
8,627,666.5448 |
0.0429 USDT |
0.0364 USDT |
0.0445 USDT |
0.0395 USDT |
| 2023-11-21 |
0.0485 USDT |
34,495,404.9909 |
0.0565 USDT |
0.0412 USDT |
0.0572 USDT |
0.0437 USDT |
| 2023-11-20 |
0.0559 USDT |
12,058,263.0601 |
0.0499 USDT |
0.0498 USDT |
0.0610 USDT |
0.0568 USDT |