Identifier on Kucoin: RPL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
47.5902 USDT |
2,333.9335 RPL |
46.5600 USDT |
46.1100 USDT |
49.5200 USDT |
48.8400 USDT |
| 2023-05-01 |
46.6534 USDT |
2,410.0174 RPL |
46.5300 USDT |
44.9800 USDT |
48.1900 USDT |
46.4400 USDT |
| 2023-04-30 |
47.1469 USDT |
1,830.1415 RPL |
47.3000 USDT |
46.1900 USDT |
50.9200 USDT |
47.0300 USDT |
| 2023-04-29 |
46.5581 USDT |
1,569.5010 RPL |
46.1500 USDT |
45.8400 USDT |
48.1600 USDT |
46.8400 USDT |
| 2023-04-28 |
46.6840 USDT |
1,298.6452 RPL |
47.6200 USDT |
45.1600 USDT |
48.5000 USDT |
46.1200 USDT |
| 2023-04-27 |
47.6129 USDT |
1,251.6137 RPL |
46.9800 USDT |
46.6400 USDT |
51.2500 USDT |
47.9700 USDT |
| 2023-04-26 |
48.7240 USDT |
1,851.8435 RPL |
46.9300 USDT |
45.5000 USDT |
50.4500 USDT |
46.3700 USDT |
| 2023-04-25 |
45.6688 USDT |
837.6729 RPL |
45.8300 USDT |
44.5300 USDT |
47.0200 USDT |
47.0200 USDT |
| 2023-04-24 |
46.0766 USDT |
1,062.4624 RPL |
46.5200 USDT |
44.9500 USDT |
47.8000 USDT |
45.8400 USDT |
| 2023-04-23 |
47.0530 USDT |
783.4178 RPL |
47.5400 USDT |
45.9200 USDT |
47.7700 USDT |
46.2500 USDT |
| 2023-04-22 |
46.6931 USDT |
853.2235 RPL |
44.8000 USDT |
44.7200 USDT |
48.0000 USDT |
47.2400 USDT |
| 2023-04-21 |
47.4515 USDT |
2,927.9826 RPL |
47.3700 USDT |
44.5000 USDT |
54.2100 USDT |
45.2700 USDT |
| 2023-04-20 |
48.5373 USDT |
4,835.8083 RPL |
50.4500 USDT |
46.4100 USDT |
50.9100 USDT |
47.4100 USDT |
| 2023-04-19 |
54.7387 USDT |
3,273.7896 RPL |
56.2800 USDT |
51.9100 USDT |
57.7600 USDT |
52.8300 USDT |
| 2023-04-18 |
55.6820 USDT |
7,445.7165 RPL |
55.5600 USDT |
52.1000 USDT |
59.4100 USDT |
56.4300 USDT |
| 2023-04-17 |
58.0691 USDT |
5,916.9354 RPL |
59.3600 USDT |
53.5600 USDT |
61.9100 USDT |
55.3000 USDT |
| 2023-04-16 |
57.4460 USDT |
8,334.6787 RPL |
51.7500 USDT |
51.6800 USDT |
65.3900 USDT |
60.9500 USDT |
| 2023-04-15 |
51.9183 USDT |
2,760.4155 RPL |
51.1300 USDT |
50.8100 USDT |
57.5200 USDT |
52.0700 USDT |
| 2023-04-14 |
51.0798 USDT |
6,629.6078 RPL |
46.0100 USDT |
46.0000 USDT |
54.8900 USDT |
50.8900 USDT |
| 2023-04-13 |
44.5846 USDT |
2,614.5370 RPL |
42.8700 USDT |
42.0000 USDT |
47.0400 USDT |
46.1000 USDT |
| 2023-04-12 |
43.1319 USDT |
2,593.9421 RPL |
43.2100 USDT |
40.9800 USDT |
44.8100 USDT |
42.8000 USDT |
| 2023-04-11 |
45.4961 USDT |
1,836.9978 RPL |
47.3500 USDT |
42.8500 USDT |
48.0400 USDT |
43.3300 USDT |
| 2023-04-10 |
45.7319 USDT |
592.8763 RPL |
44.7200 USDT |
44.6600 USDT |
46.9700 USDT |
46.7700 USDT |
| 2023-04-09 |
44.8093 USDT |
634.8998 RPL |
45.1000 USDT |
44.1000 USDT |
45.3900 USDT |
44.9400 USDT |
| 2023-04-08 |
45.1265 USDT |
368.8978 RPL |
44.9700 USDT |
44.5200 USDT |
45.8000 USDT |
45.4200 USDT |
| 2023-04-07 |
45.5125 USDT |
487.9924 RPL |
45.8100 USDT |
45.0000 USDT |
46.0800 USDT |
45.3100 USDT |
| 2023-04-06 |
46.0258 USDT |
1,420.8362 RPL |
47.1700 USDT |
45.0600 USDT |
47.1700 USDT |
45.9800 USDT |
| 2023-04-05 |
47.8570 USDT |
2,066.9637 RPL |
46.5700 USDT |
46.5700 USDT |
49.4000 USDT |
47.0800 USDT |
| 2023-04-04 |
45.6349 USDT |
1,123.8897 RPL |
43.2300 USDT |
43.1600 USDT |
47.2700 USDT |
46.2500 USDT |
| 2023-04-03 |
43.6016 USDT |
494.1076 RPL |
43.5400 USDT |
42.6000 USDT |
44.4600 USDT |
43.3700 USDT |
| 2023-04-02 |
44.2568 USDT |
431.7880 RPL |
44.5900 USDT |
42.8400 USDT |
45.2700 USDT |
42.8700 USDT |
| 2023-04-01 |
44.1448 USDT |
359.7825 RPL |
44.0100 USDT |
43.5100 USDT |
44.9100 USDT |
43.6000 USDT |
| 2023-03-31 |
44.1388 USDT |
1,022.7293 RPL |
42.9100 USDT |
42.6900 USDT |
45.0800 USDT |
43.9800 USDT |
| 2023-03-30 |
42.6582 USDT |
5,432.8350 RPL |
45.6900 USDT |
39.7000 USDT |
48.3200 USDT |
42.6000 USDT |
| 2023-03-29 |
45.9533 USDT |
1,432.4318 RPL |
45.7600 USDT |
44.9900 USDT |
48.0200 USDT |
45.3800 USDT |
| 2023-03-28 |
44.5965 USDT |
2,088.6519 RPL |
40.1600 USDT |
39.8300 USDT |
47.6100 USDT |
45.6900 USDT |
| 2023-03-27 |
41.3147 USDT |
549.9641 RPL |
42.1600 USDT |
39.6700 USDT |
42.8000 USDT |
40.0600 USDT |
| 2023-03-26 |
42.0198 USDT |
3,446.1538 RPL |
38.3500 USDT |
38.3500 USDT |
44.6000 USDT |
41.3300 USDT |
| 2023-03-25 |
38.0221 USDT |
142.7962 RPL |
38.1500 USDT |
37.6100 USDT |
38.6400 USDT |
38.2900 USDT |
| 2023-03-24 |
39.0841 USDT |
610.9123 RPL |
40.2100 USDT |
38.1400 USDT |
40.2200 USDT |
38.3800 USDT |
| 2023-03-23 |
39.4878 USDT |
744.2704 RPL |
38.4300 USDT |
38.2000 USDT |
40.3500 USDT |
40.0100 USDT |
| 2023-03-22 |
38.8818 USDT |
967.9029 RPL |
41.0000 USDT |
37.6500 USDT |
41.0000 USDT |
38.5300 USDT |
| 2023-03-21 |
40.7965 USDT |
380.3938 RPL |
40.5800 USDT |
39.9500 USDT |
42.0800 USDT |
40.7200 USDT |
| 2023-03-20 |
41.9189 USDT |
551.9642 RPL |
43.1000 USDT |
40.6700 USDT |
43.3900 USDT |
41.0800 USDT |
| 2023-03-19 |
43.8551 USDT |
1,059.2201 RPL |
42.5800 USDT |
42.0100 USDT |
50.0000 USDT |
43.3900 USDT |
| 2023-03-18 |
43.7665 USDT |
917.2339 RPL |
43.3500 USDT |
42.5000 USDT |
45.9800 USDT |
43.2500 USDT |
| 2023-03-17 |
42.6461 USDT |
2,738.0694 RPL |
41.6000 USDT |
40.8300 USDT |
49.9300 USDT |
41.9500 USDT |
| 2023-03-16 |
39.2659 USDT |
1,769.6433 RPL |
38.7100 USDT |
37.3000 USDT |
41.6000 USDT |
41.6000 USDT |
| 2023-03-15 |
40.8704 USDT |
1,567.9517 RPL |
42.6600 USDT |
38.0100 USDT |
43.5200 USDT |
38.6100 USDT |
| 2023-03-14 |
43.7306 USDT |
1,175.5756 RPL |
42.7400 USDT |
42.0000 USDT |
45.6300 USDT |
42.5400 USDT |