Identifier on Kucoin: XRP3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
27.6826 USDT |
24,087.2773 |
23.6910 USDT |
23.6910 USDT |
31.0152 USDT |
27.1012 USDT |
| 2024-11-22 |
20.6822 USDT |
66,803.5299 |
15.4295 USDT |
15.3258 USDT |
25.2000 USDT |
22.6826 USDT |
| 2024-11-21 |
12.6048 USDT |
53,795.9650 |
11.2676 USDT |
10.5122 USDT |
15.3324 USDT |
13.7494 USDT |
| 2024-11-20 |
11.5437 USDT |
17,621.5138 |
11.3104 USDT |
9.9200 USDT |
12.8887 USDT |
11.0281 USDT |
| 2024-11-19 |
11.3622 USDT |
33,616.5070 |
11.8886 USDT |
10.3113 USDT |
12.6781 USDT |
10.7185 USDT |
| 2024-11-18 |
12.4706 USDT |
30,783.4689 |
10.2340 USDT |
10.2340 USDT |
13.8987 USDT |
12.3335 USDT |
| 2024-11-17 |
10.0551 USDT |
72,729.7913 |
12.4673 USDT |
7.3613 USDT |
13.4007 USDT |
10.9844 USDT |
| 2024-11-16 |
10.8463 USDT |
112,804.9732 |
7.2724 USDT |
6.8999 USDT |
14.9999 USDT |
13.7833 USDT |
| 2024-11-15 |
6.2782 USDT |
109,339.4364 |
4.9497 USDT |
4.9149 USDT |
7.6900 USDT |
6.9692 USDT |
| 2024-11-14 |
4.4013 USDT |
138,548.8665 |
3.6128 USDT |
3.3460 USDT |
6.0165 USDT |
5.6033 USDT |
| 2024-11-13 |
3.5743 USDT |
126,323.6779 |
3.8999 USDT |
2.8020 USDT |
4.6100 USDT |
3.6107 USDT |
| 2024-11-12 |
3.4545 USDT |
209,795.3165 |
2.8195 USDT |
2.4563 USDT |
4.6000 USDT |
4.2006 USDT |
| 2024-11-11 |
2.4052 USDT |
36,663.0260 |
2.4267 USDT |
2.2009 USDT |
2.5614 USDT |
2.5614 USDT |
| 2024-11-10 |
2.3493 USDT |
32,878.8725 |
2.0684 USDT |
2.0437 USDT |
2.9245 USDT |
2.7940 USDT |
| 2024-11-09 |
2.0333 USDT |
59,870.0517 |
2.0283 USDT |
1.9284 USDT |
2.2291 USDT |
1.9960 USDT |
| 2024-11-08 |
1.9957 USDT |
16,114.7544 |
2.0761 USDT |
1.9000 USDT |
2.1624 USDT |
1.9878 USDT |
| 2024-11-07 |
2.0957 USDT |
29,095.5296 |
1.9189 USDT |
1.8889 USDT |
2.3432 USDT |
2.0866 USDT |
| 2024-11-06 |
1.8231 USDT |
38,317.2725 |
1.6576 USDT |
1.6576 USDT |
1.9430 USDT |
1.8524 USDT |
| 2024-11-05 |
1.6261 USDT |
15,957.8091 |
1.5620 USDT |
1.5525 USDT |
1.6990 USDT |
1.6188 USDT |
| 2024-11-04 |
1.5950 USDT |
9,160.5148 |
1.5523 USDT |
1.4877 USDT |
1.6662 USDT |
1.5660 USDT |
| 2024-11-03 |
1.5306 USDT |
8,195.7088 |
1.6190 USDT |
1.4538 USDT |
1.6190 USDT |
1.5445 USDT |
| 2024-11-02 |
1.6344 USDT |
32,475.3149 |
1.6679 USDT |
1.5817 USDT |
1.6889 USDT |
1.6189 USDT |
| 2024-11-01 |
1.6800 USDT |
33,854.8123 |
1.6368 USDT |
1.5848 USDT |
1.7872 USDT |
1.6467 USDT |
| 2024-10-31 |
1.6786 USDT |
6,257.6918 |
1.7667 USDT |
1.6000 USDT |
1.7667 USDT |
1.6095 USDT |
| 2024-10-30 |
1.7834 USDT |
8,106.5030 |
1.8313 USDT |
1.7465 USDT |
1.8382 USDT |
1.7751 USDT |
| 2024-10-29 |
1.8171 USDT |
9,110.0710 |
1.7466 USDT |
1.7354 USDT |
1.8693 USDT |
1.8400 USDT |
| 2024-10-28 |
1.7334 USDT |
4,950.7283 |
1.7131 USDT |
1.6704 USDT |
1.7716 USDT |
1.7297 USDT |
| 2024-10-27 |
1.6931 USDT |
1,728.4697 |
1.6691 USDT |
1.6618 USDT |
1.7230 USDT |
1.7131 USDT |
| 2024-10-26 |
1.6756 USDT |
8,808.2001 |
1.5525 USDT |
1.5524 USDT |
1.7222 USDT |
1.6674 USDT |
| 2024-10-25 |
1.7536 USDT |
7,100.1235 |
1.8783 USDT |
1.6544 USDT |
1.8783 USDT |
1.7206 USDT |
| 2024-10-24 |
1.8614 USDT |
5,657.2768 |
1.8307 USDT |
1.8093 USDT |
1.9000 USDT |
1.8984 USDT |
| 2024-10-23 |
1.7979 USDT |
19,493.4716 |
1.9172 USDT |
1.6879 USDT |
1.9185 USDT |
1.8307 USDT |
| 2024-10-22 |
1.9495 USDT |
19,213.5501 |
2.0595 USDT |
1.8755 USDT |
2.1071 USDT |
1.9315 USDT |
| 2024-10-21 |
2.1219 USDT |
36,932.3382 |
2.1011 USDT |
2.0223 USDT |
2.2774 USDT |
2.0728 USDT |
| 2024-10-20 |
2.0234 USDT |
2,417.9516 |
2.0637 USDT |
1.9854 USDT |
2.0690 USDT |
2.0414 USDT |
| 2024-10-19 |
2.0734 USDT |
2,834.8101 |
2.1002 USDT |
2.0247 USDT |
2.1361 USDT |
2.0683 USDT |
| 2024-10-18 |
2.0898 USDT |
10,800.0993 |
2.0681 USDT |
2.0230 USDT |
2.1593 USDT |
2.0951 USDT |
| 2024-10-17 |
2.2135 USDT |
41,907.8809 |
2.1142 USDT |
2.0427 USDT |
2.3635 USDT |
2.0550 USDT |
| 2024-10-16 |
2.0967 USDT |
11,581.4074 |
2.0573 USDT |
2.0057 USDT |
2.1679 USDT |
2.1198 USDT |
| 2024-10-15 |
2.0776 USDT |
16,449.2991 |
2.1319 USDT |
1.9520 USDT |
2.2156 USDT |
2.0463 USDT |
| 2024-10-14 |
2.0594 USDT |
7,943.1190 |
1.9435 USDT |
1.9297 USDT |
2.1856 USDT |
2.1261 USDT |
| 2024-10-13 |
1.9244 USDT |
8,480.8994 |
2.0139 USDT |
1.8712 USDT |
2.0139 USDT |
1.9188 USDT |
| 2024-10-12 |
2.0425 USDT |
4,737.7891 |
2.0340 USDT |
1.9996 USDT |
2.0736 USDT |
2.0000 USDT |
| 2024-10-11 |
2.0105 USDT |
7,610.8958 |
1.9469 USDT |
1.9469 USDT |
2.0706 USDT |
2.0432 USDT |
| 2024-10-10 |
1.9539 USDT |
19,779.2761 |
1.8889 USDT |
1.8630 USDT |
2.1010 USDT |
1.8993 USDT |
| 2024-10-09 |
1.9415 USDT |
6,079.1071 |
1.9606 USDT |
1.8531 USDT |
1.9893 USDT |
1.8977 USDT |
| 2024-10-08 |
1.9397 USDT |
7,182.5066 |
1.9601 USDT |
1.8570 USDT |
2.0035 USDT |
1.9335 USDT |
| 2024-10-07 |
2.0627 USDT |
23,936.1412 |
1.9839 USDT |
1.9573 USDT |
2.1314 USDT |
2.0323 USDT |
| 2024-10-06 |
1.9958 USDT |
12,698.6356 |
1.9705 USDT |
1.9653 USDT |
2.0491 USDT |
1.9915 USDT |
| 2024-10-05 |
2.0119 USDT |
11,920.2360 |
2.0104 USDT |
1.9360 USDT |
2.0489 USDT |
1.9760 USDT |