Identifier on Kucoin: XRP3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0067 USDT |
24,526,571.1393 |
0.0068 USDT |
0.0059 USDT |
0.0080 USDT |
0.0072 USDT |
| 2022-06-06 |
0.0067 USDT |
18,567,907.6969 |
0.0064 USDT |
0.0063 USDT |
0.0072 USDT |
0.0066 USDT |
| 2022-06-05 |
0.0064 USDT |
8,320,892.0848 |
0.0063 USDT |
0.0061 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-06-04 |
0.0062 USDT |
7,166,664.1468 |
0.0062 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-06-03 |
0.0064 USDT |
10,602,894.7439 |
0.0070 USDT |
0.0059 USDT |
0.0073 USDT |
0.0060 USDT |
| 2022-06-02 |
0.0065 USDT |
7,346,321.1638 |
0.0066 USDT |
0.0062 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-06-01 |
0.0075 USDT |
15,362,882.2323 |
0.0079 USDT |
0.0067 USDT |
0.0083 USDT |
0.0068 USDT |
| 2022-05-31 |
0.0077 USDT |
17,545,305.8657 |
0.0079 USDT |
0.0071 USDT |
0.0087 USDT |
0.0080 USDT |
| 2022-05-30 |
0.0070 USDT |
20,064,399.0187 |
0.0064 USDT |
0.0062 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-05-29 |
0.0062 USDT |
9,629,417.0663 |
0.0063 USDT |
0.0058 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-05-28 |
0.0062 USDT |
9,579,510.8118 |
0.0060 USDT |
0.0058 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-05-27 |
0.0065 USDT |
16,567,765.4993 |
0.0065 USDT |
0.0058 USDT |
0.0071 USDT |
0.0059 USDT |
| 2022-05-26 |
0.0066 USDT |
18,051,257.2968 |
0.0073 USDT |
0.0056 USDT |
0.0076 USDT |
0.0065 USDT |
| 2022-05-25 |
0.0072 USDT |
13,844,020.9889 |
0.0075 USDT |
0.0066 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-05-24 |
0.0072 USDT |
10,870,805.7879 |
0.0072 USDT |
0.0066 USDT |
0.0078 USDT |
0.0071 USDT |
| 2022-05-23 |
0.0082 USDT |
11,050,223.5722 |
0.0082 USDT |
0.0072 USDT |
0.0088 USDT |
0.0073 USDT |
| 2022-05-22 |
0.0079 USDT |
8,779,195.5624 |
0.0079 USDT |
0.0074 USDT |
0.0084 USDT |
0.0080 USDT |
| 2022-05-21 |
0.0078 USDT |
8,518,115.2040 |
0.0076 USDT |
0.0071 USDT |
0.0081 USDT |
0.0079 USDT |
| 2022-05-20 |
0.0083 USDT |
12,979,080.3614 |
0.0081 USDT |
0.0071 USDT |
0.0093 USDT |
0.0077 USDT |
| 2022-05-19 |
0.0077 USDT |
12,561,778.0265 |
0.0074 USDT |
0.0067 USDT |
0.0084 USDT |
0.0081 USDT |
| 2022-05-18 |
0.0083 USDT |
9,769,055.8289 |
0.0095 USDT |
0.0072 USDT |
0.0098 USDT |
0.0079 USDT |
| 2022-05-17 |
0.0089 USDT |
10,683,959.1441 |
0.0086 USDT |
0.0080 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-05-16 |
0.0086 USDT |
10,998,611.3184 |
0.0103 USDT |
0.0077 USDT |
0.0103 USDT |
0.0085 USDT |
| 2022-05-15 |
0.0088 USDT |
9,145,715.7768 |
0.0089 USDT |
0.0081 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-05-14 |
0.0084 USDT |
14,058,023.1938 |
0.0087 USDT |
0.0070 USDT |
0.0100 USDT |
0.0081 USDT |
| 2022-05-13 |
0.0094 USDT |
31,855,249.9789 |
0.0068 USDT |
0.0061 USDT |
0.0110 USDT |
0.0085 USDT |
| 2022-05-12 |
0.0069 USDT |
80,098,233.7574 |
0.0093 USDT |
0.0045 USDT |
0.0103 USDT |
0.0063 USDT |
| 2022-05-11 |
0.0123 USDT |
101,914,530.9101 |
0.0217 USDT |
0.0065 USDT |
0.0237 USDT |
0.0090 USDT |
| 2022-05-10 |
0.0224 USDT |
25,964,279.6663 |
0.0193 USDT |
0.0177 USDT |
0.0253 USDT |
0.0225 USDT |
| 2022-05-09 |
0.0244 USDT |
26,581,110.6405 |
0.0336 USDT |
0.0173 USDT |
0.0370 USDT |
0.0198 USDT |
| 2022-05-08 |
0.0338 USDT |
6,805,233.3106 |
0.0365 USDT |
0.0285 USDT |
0.0377 USDT |
0.0322 USDT |
| 2022-05-07 |
0.0384 USDT |
1,957,535.7645 |
0.0397 USDT |
0.0367 USDT |
0.0400 USDT |
0.0372 USDT |
| 2022-05-06 |
0.0395 USDT |
7,581,996.9711 |
0.0387 USDT |
0.0367 USDT |
0.0432 USDT |
0.0395 USDT |
| 2022-05-05 |
0.0445 USDT |
9,561,626.3918 |
0.0496 USDT |
0.0366 USDT |
0.0547 USDT |
0.0373 USDT |
| 2022-05-04 |
0.0449 USDT |
8,390,908.2489 |
0.0416 USDT |
0.0415 USDT |
0.0516 USDT |
0.0485 USDT |
| 2022-05-03 |
0.0441 USDT |
6,312,847.5558 |
0.0435 USDT |
0.0403 USDT |
0.0468 USDT |
0.0405 USDT |
| 2022-05-02 |
0.0435 USDT |
9,335,241.0287 |
0.0420 USDT |
0.0400 USDT |
0.0469 USDT |
0.0422 USDT |
| 2022-05-01 |
0.0398 USDT |
8,283,321.3892 |
0.0382 USDT |
0.0361 USDT |
0.0437 USDT |
0.0407 USDT |
| 2022-04-30 |
0.0433 USDT |
7,729,351.2740 |
0.0436 USDT |
0.0345 USDT |
0.0480 USDT |
0.0380 USDT |
| 2022-04-29 |
0.0457 USDT |
5,778,148.6037 |
0.0511 USDT |
0.0411 USDT |
0.0516 USDT |
0.0428 USDT |
| 2022-04-28 |
0.0516 USDT |
9,105,253.1031 |
0.0532 USDT |
0.0486 USDT |
0.0557 USDT |
0.0513 USDT |
| 2022-04-27 |
0.0530 USDT |
7,310,437.1268 |
0.0508 USDT |
0.0498 USDT |
0.0563 USDT |
0.0529 USDT |
| 2022-04-26 |
0.0581 USDT |
9,402,503.1779 |
0.0659 USDT |
0.0490 USDT |
0.0699 USDT |
0.0535 USDT |
| 2022-04-25 |
0.0585 USDT |
8,843,467.4066 |
0.0664 USDT |
0.0517 USDT |
0.0668 USDT |
0.0637 USDT |
| 2022-04-24 |
0.0688 USDT |
5,751,298.9301 |
0.0694 USDT |
0.0657 USDT |
0.0715 USDT |
0.0666 USDT |
| 2022-04-23 |
0.0719 USDT |
3,105,361.5356 |
0.0734 USDT |
0.0690 USDT |
0.0769 USDT |
0.0710 USDT |
| 2022-04-22 |
0.0761 USDT |
5,499,858.4139 |
0.0775 USDT |
0.0727 USDT |
0.0813 USDT |
0.0736 USDT |
| 2022-04-21 |
0.0847 USDT |
7,975,493.2997 |
0.0845 USDT |
0.0749 USDT |
0.0899 USDT |
0.0785 USDT |
| 2022-04-20 |
0.0868 USDT |
7,115,864.7255 |
0.0929 USDT |
0.0808 USDT |
0.0929 USDT |
0.0848 USDT |
| 2022-04-19 |
0.0920 USDT |
7,178,053.3023 |
0.0910 USDT |
0.0874 USDT |
0.0980 USDT |
0.0920 USDT |