Identifier on Kucoin: XRP3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.9332 USDT |
23,324.1981 |
1.8916 USDT |
1.8229 USDT |
2.0700 USDT |
2.0223 USDT |
| 2024-10-03 |
1.9628 USDT |
69,510.7600 |
2.1168 USDT |
1.7589 USDT |
2.3265 USDT |
1.9160 USDT |
| 2024-10-02 |
2.7056 USDT |
40,640.5094 |
2.9789 USDT |
2.3301 USDT |
3.1150 USDT |
2.4741 USDT |
| 2024-10-01 |
3.1416 USDT |
37,442.5531 |
3.2278 USDT |
2.6941 USDT |
3.5609 USDT |
2.9915 USDT |
| 2024-09-30 |
3.6467 USDT |
16,258.3453 |
3.7558 USDT |
3.2991 USDT |
3.9868 USDT |
3.3993 USDT |
| 2024-09-29 |
3.7221 USDT |
16,732.8519 |
3.3448 USDT |
3.2445 USDT |
4.1700 USDT |
3.7948 USDT |
| 2024-09-28 |
3.2793 USDT |
23,001.8836 |
2.9107 USDT |
2.8660 USDT |
3.5343 USDT |
3.3109 USDT |
| 2024-09-27 |
2.9388 USDT |
14,524.8303 |
2.9396 USDT |
2.8480 USDT |
3.0499 USDT |
2.8663 USDT |
| 2024-09-26 |
2.9254 USDT |
13,474.4034 |
2.8293 USDT |
2.7120 USDT |
2.9961 USDT |
2.9072 USDT |
| 2024-09-25 |
2.8711 USDT |
24,315.3156 |
2.9898 USDT |
2.7673 USDT |
3.0690 USDT |
2.8484 USDT |
| 2024-09-24 |
2.8860 USDT |
7,118.1060 |
2.8952 USDT |
2.8500 USDT |
2.9890 USDT |
2.9663 USDT |
| 2024-09-23 |
2.9495 USDT |
8,612.8087 |
2.9138 USDT |
2.8140 USDT |
3.0695 USDT |
2.9452 USDT |
| 2024-09-22 |
3.0478 USDT |
6,755.7236 |
3.0760 USDT |
2.8879 USDT |
3.1950 USDT |
2.9733 USDT |
| 2024-09-21 |
3.0685 USDT |
11,680.0100 |
2.8762 USDT |
2.8000 USDT |
3.2966 USDT |
3.0712 USDT |
| 2024-09-20 |
2.8735 USDT |
8,557.9895 |
2.9191 USDT |
2.7699 USDT |
2.9904 USDT |
2.8961 USDT |
| 2024-09-19 |
2.9142 USDT |
18,209.6547 |
2.8975 USDT |
2.7722 USDT |
3.0265 USDT |
2.9193 USDT |
| 2024-09-18 |
2.7458 USDT |
16,215.6978 |
2.8774 USDT |
2.5726 USDT |
2.8774 USDT |
2.8047 USDT |
| 2024-09-17 |
2.9439 USDT |
8,473.2976 |
2.9063 USDT |
2.8345 USDT |
3.0353 USDT |
2.9794 USDT |
| 2024-09-16 |
2.7409 USDT |
20,422.2273 |
2.7005 USDT |
2.5500 USDT |
3.0074 USDT |
2.8668 USDT |
| 2024-09-15 |
2.9221 USDT |
11,711.2397 |
3.1018 USDT |
2.7780 USDT |
3.1018 USDT |
2.7850 USDT |
| 2024-09-14 |
2.9282 USDT |
21,064.0530 |
2.7781 USDT |
2.7507 USDT |
3.1087 USDT |
3.0979 USDT |
| 2024-09-13 |
2.6781 USDT |
17,336.2595 |
2.6294 USDT |
2.5482 USDT |
2.7837 USDT |
2.6984 USDT |
| 2024-09-12 |
2.6356 USDT |
26,865.9956 |
2.2804 USDT |
2.2804 USDT |
2.9561 USDT |
2.6744 USDT |
| 2024-09-11 |
2.2362 USDT |
12,125.0742 |
2.3789 USDT |
2.1130 USDT |
2.3789 USDT |
2.2975 USDT |
| 2024-09-10 |
2.3667 USDT |
14,352.7932 |
2.3920 USDT |
2.3090 USDT |
2.4199 USDT |
2.3801 USDT |
| 2024-09-09 |
2.2882 USDT |
34,994.2503 |
2.2293 USDT |
2.2200 USDT |
2.4150 USDT |
2.3966 USDT |
| 2024-09-08 |
2.2146 USDT |
2,317.5414 |
2.1891 USDT |
2.1246 USDT |
2.2514 USDT |
2.2000 USDT |
| 2024-09-07 |
2.2022 USDT |
6,703.4572 |
2.1508 USDT |
2.1508 USDT |
2.2866 USDT |
2.1781 USDT |
| 2024-09-06 |
2.3025 USDT |
24,948.5459 |
2.4270 USDT |
2.0500 USDT |
2.4929 USDT |
2.0604 USDT |
| 2024-09-05 |
2.5564 USDT |
9,561.0442 |
2.6503 USDT |
2.3916 USDT |
2.6744 USDT |
2.4761 USDT |
| 2024-09-04 |
2.6378 USDT |
25,004.6122 |
2.6744 USDT |
2.3357 USDT |
2.7698 USDT |
2.6428 USDT |
| 2024-09-03 |
2.7121 USDT |
9,506.7090 |
2.7644 USDT |
2.6393 USDT |
2.8470 USDT |
2.7976 USDT |
| 2024-09-02 |
2.6047 USDT |
3,541.6652 |
2.5388 USDT |
2.4812 USDT |
2.7565 USDT |
2.7565 USDT |
| 2024-09-01 |
2.6376 USDT |
10,479.4217 |
2.7922 USDT |
2.5000 USDT |
2.7922 USDT |
2.5072 USDT |
| 2024-08-31 |
2.8141 USDT |
5,138.6742 |
2.7954 USDT |
2.7644 USDT |
2.8830 USDT |
2.7927 USDT |
| 2024-08-30 |
2.6622 USDT |
16,850.5157 |
2.7278 USDT |
2.5143 USDT |
2.7890 USDT |
2.7818 USDT |
| 2024-08-29 |
2.8208 USDT |
25,890.7861 |
2.8650 USDT |
2.4761 USDT |
2.9700 USDT |
2.7285 USDT |
| 2024-08-28 |
2.8898 USDT |
18,419.3777 |
2.8371 USDT |
2.6567 USDT |
3.0770 USDT |
2.9480 USDT |
| 2024-08-27 |
3.1918 USDT |
18,028.5423 |
3.1785 USDT |
2.8482 USDT |
3.4311 USDT |
2.9795 USDT |
| 2024-08-26 |
3.2124 USDT |
7,505.5175 |
3.3809 USDT |
3.0324 USDT |
3.3994 USDT |
3.1702 USDT |
| 2024-08-25 |
3.3788 USDT |
7,715.0328 |
3.6044 USDT |
3.2717 USDT |
3.6121 USDT |
3.3600 USDT |
| 2024-08-24 |
3.8229 USDT |
27,099.4882 |
3.5333 USDT |
3.4400 USDT |
4.0376 USDT |
3.7344 USDT |
| 2024-08-23 |
3.3794 USDT |
27,089.5524 |
3.3499 USDT |
3.2284 USDT |
3.6303 USDT |
3.5726 USDT |
| 2024-08-22 |
3.3591 USDT |
24,605.9199 |
3.4180 USDT |
3.2307 USDT |
3.4755 USDT |
3.3750 USDT |
| 2024-08-21 |
3.3632 USDT |
14,219.0765 |
3.3181 USDT |
3.1710 USDT |
3.4832 USDT |
3.4386 USDT |
| 2024-08-20 |
3.4463 USDT |
34,247.0487 |
3.3773 USDT |
3.2240 USDT |
3.7591 USDT |
3.2775 USDT |
| 2024-08-19 |
3.2103 USDT |
33,412.3740 |
2.8783 USDT |
2.8487 USDT |
3.5522 USDT |
3.3663 USDT |
| 2024-08-18 |
2.9472 USDT |
4,055.9056 |
2.8999 USDT |
2.8481 USDT |
3.1311 USDT |
2.9858 USDT |
| 2024-08-17 |
2.8949 USDT |
4,938.0860 |
2.8514 USDT |
2.8215 USDT |
2.9840 USDT |
2.9385 USDT |
| 2024-08-16 |
2.8845 USDT |
5,514.5340 |
2.8293 USDT |
2.7221 USDT |
2.9991 USDT |
2.9044 USDT |