Identifier on Kucoin: XRP3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0052 USDT |
154,520,118.6365 |
0.0043 USDT |
0.0043 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-11-03 |
0.0044 USDT |
36,210,825.3322 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2022-11-02 |
0.0044 USDT |
104,995,668.2288 |
0.0046 USDT |
0.0041 USDT |
0.0047 USDT |
0.0043 USDT |
| 2022-11-01 |
0.0045 USDT |
56,349,354.9564 |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2022-10-31 |
0.0044 USDT |
66,794,926.5075 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2022-10-30 |
0.0047 USDT |
49,900,186.5921 |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2022-10-29 |
0.0049 USDT |
54,947,257.4169 |
0.0050 USDT |
0.0047 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-10-28 |
0.0047 USDT |
57,343,415.7424 |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-10-27 |
0.0050 USDT |
80,858,223.9799 |
0.0048 USDT |
0.0047 USDT |
0.0053 USDT |
0.0048 USDT |
| 2022-10-26 |
0.0047 USDT |
109,197,853.4376 |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-10-25 |
0.0045 USDT |
108,542,078.0370 |
0.0044 USDT |
0.0041 USDT |
0.0050 USDT |
0.0047 USDT |
| 2022-10-24 |
0.0045 USDT |
87,959,231.8122 |
0.0049 USDT |
0.0042 USDT |
0.0050 USDT |
0.0045 USDT |
| 2022-10-23 |
0.0046 USDT |
56,820,773.6450 |
0.0048 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2022-10-22 |
0.0047 USDT |
53,435,826.4070 |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0047 USDT |
| 2022-10-21 |
0.0043 USDT |
73,041,568.2982 |
0.0043 USDT |
0.0040 USDT |
0.0046 USDT |
0.0045 USDT |
| 2022-10-20 |
0.0044 USDT |
92,990,509.3334 |
0.0044 USDT |
0.0037 USDT |
0.0049 USDT |
0.0042 USDT |
| 2022-10-19 |
0.0047 USDT |
95,566,547.4116 |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-10-18 |
0.0051 USDT |
52,479,152.8386 |
0.0054 USDT |
0.0048 USDT |
0.0056 USDT |
0.0050 USDT |
| 2022-10-17 |
0.0052 USDT |
80,697,262.5921 |
0.0053 USDT |
0.0048 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-10-16 |
0.0054 USDT |
33,671,955.1998 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2022-10-15 |
0.0056 USDT |
39,626,426.2996 |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-10-14 |
0.0059 USDT |
152,403,092.8319 |
0.0053 USDT |
0.0053 USDT |
0.0065 USDT |
0.0055 USDT |
| 2022-10-13 |
0.0049 USDT |
219,117,190.5993 |
0.0057 USDT |
0.0040 USDT |
0.0058 USDT |
0.0054 USDT |
| 2022-10-12 |
0.0057 USDT |
90,212,003.6740 |
0.0056 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2022-10-11 |
0.0059 USDT |
143,407,637.5029 |
0.0059 USDT |
0.0054 USDT |
0.0064 USDT |
0.0056 USDT |
| 2022-10-10 |
0.0071 USDT |
95,933,335.7378 |
0.0075 USDT |
0.0067 USDT |
0.0077 USDT |
0.0068 USDT |
| 2022-10-09 |
0.0072 USDT |
99,877,542.4421 |
0.0069 USDT |
0.0064 USDT |
0.0080 USDT |
0.0076 USDT |
| 2022-10-08 |
0.0071 USDT |
97,899,191.3981 |
0.0070 USDT |
0.0067 USDT |
0.0074 USDT |
0.0070 USDT |
| 2022-10-07 |
0.0063 USDT |
145,971,115.9203 |
0.0061 USDT |
0.0057 USDT |
0.0073 USDT |
0.0068 USDT |
| 2022-10-06 |
0.0062 USDT |
83,477,502.4683 |
0.0059 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2022-10-05 |
0.0056 USDT |
127,075,385.7494 |
0.0055 USDT |
0.0053 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-10-04 |
0.0053 USDT |
179,855,408.2242 |
0.0050 USDT |
0.0047 USDT |
0.0058 USDT |
0.0055 USDT |
| 2022-10-03 |
0.0047 USDT |
122,294,233.8722 |
0.0046 USDT |
0.0043 USDT |
0.0053 USDT |
0.0050 USDT |
| 2022-10-02 |
0.0051 USDT |
109,317,788.2413 |
0.0056 USDT |
0.0045 USDT |
0.0057 USDT |
0.0046 USDT |
| 2022-10-01 |
0.0056 USDT |
80,996,594.9557 |
0.0057 USDT |
0.0052 USDT |
0.0059 USDT |
0.0055 USDT |
| 2022-09-30 |
0.0058 USDT |
184,885,213.2577 |
0.0060 USDT |
0.0054 USDT |
0.0064 USDT |
0.0060 USDT |
| 2022-09-29 |
0.0052 USDT |
260,957,610.1346 |
0.0047 USDT |
0.0040 USDT |
0.0068 USDT |
0.0058 USDT |
| 2022-09-28 |
0.0042 USDT |
173,806,028.1371 |
0.0047 USDT |
0.0038 USDT |
0.0048 USDT |
0.0044 USDT |
| 2022-09-27 |
0.0052 USDT |
141,752,112.8988 |
0.0054 USDT |
0.0044 USDT |
0.0060 USDT |
0.0047 USDT |
| 2022-09-26 |
0.0057 USDT |
165,027,191.8036 |
0.0063 USDT |
0.0050 USDT |
0.0067 USDT |
0.0054 USDT |
| 2022-09-25 |
0.0065 USDT |
145,409,389.1741 |
0.0062 USDT |
0.0058 USDT |
0.0074 USDT |
0.0068 USDT |
| 2022-09-24 |
0.0065 USDT |
123,116,585.2295 |
0.0070 USDT |
0.0056 USDT |
0.0076 USDT |
0.0059 USDT |
| 2022-09-23 |
0.0069 USDT |
303,364,065.3332 |
0.0062 USDT |
0.0053 USDT |
0.0090 USDT |
0.0057 USDT |
| 2022-09-22 |
0.0045 USDT |
156,916,760.0341 |
0.0036 USDT |
0.0036 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-09-21 |
0.0039 USDT |
112,148,903.9785 |
0.0042 USDT |
0.0035 USDT |
0.0043 USDT |
0.0037 USDT |
| 2022-09-20 |
0.0039 USDT |
226,021,318.4817 |
0.0034 USDT |
0.0031 USDT |
0.0045 USDT |
0.0042 USDT |
| 2022-09-19 |
0.0030 USDT |
139,229,235.4215 |
0.0028 USDT |
0.0024 USDT |
0.0037 USDT |
0.0033 USDT |
| 2022-09-18 |
0.0034 USDT |
102,318,449.3293 |
0.0033 USDT |
0.0029 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-09-17 |
0.0031 USDT |
102,149,972.1208 |
0.0028 USDT |
0.0026 USDT |
0.0034 USDT |
0.0032 USDT |
| 2022-09-16 |
0.0023 USDT |
33,680,233.5722 |
0.0022 USDT |
0.0021 USDT |
0.0025 USDT |
0.0024 USDT |