Identifier on Kucoin: XRP3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.1827 USDT |
2,261,402.7584 |
0.1864 USDT |
0.1600 USDT |
0.2009 USDT |
0.1803 USDT |
| 2022-01-07 |
0.1824 USDT |
2,822,396.3445 |
0.2007 USDT |
0.1610 USDT |
0.2009 USDT |
0.1885 USDT |
| 2022-01-06 |
0.1889 USDT |
2,484,594.9120 |
0.1965 USDT |
0.1703 USDT |
0.2066 USDT |
0.1951 USDT |
| 2022-01-05 |
0.2356 USDT |
3,228,987.2097 |
0.2666 USDT |
0.1556 USDT |
0.2770 USDT |
0.1986 USDT |
| 2022-01-04 |
0.2717 USDT |
1,755,179.9822 |
0.2747 USDT |
0.2596 USDT |
0.2869 USDT |
0.2669 USDT |
| 2022-01-03 |
0.2841 USDT |
1,385,104.6022 |
0.3049 USDT |
0.2663 USDT |
0.3049 USDT |
0.2778 USDT |
| 2022-01-02 |
0.2937 USDT |
1,431,305.9689 |
0.2931 USDT |
0.2795 USDT |
0.3113 USDT |
0.2938 USDT |
| 2022-01-01 |
0.2888 USDT |
1,639,273.1268 |
0.2750 USDT |
0.2750 USDT |
0.2994 USDT |
0.2936 USDT |
| 2021-12-31 |
0.2818 USDT |
2,263,994.8493 |
0.2808 USDT |
0.2500 USDT |
0.2980 USDT |
0.2591 USDT |
| 2021-12-30 |
0.2811 USDT |
3,821,990.9549 |
0.2646 USDT |
0.2518 USDT |
0.3036 USDT |
0.2812 USDT |
| 2021-12-29 |
0.2872 USDT |
3,687,549.1924 |
0.3022 USDT |
0.2585 USDT |
0.3153 USDT |
0.2633 USDT |
| 2021-12-28 |
0.3433 USDT |
3,786,472.2951 |
0.3951 USDT |
0.2958 USDT |
0.3951 USDT |
0.3160 USDT |
| 2021-12-27 |
0.4067 USDT |
2,929,366.5807 |
0.3875 USDT |
0.3827 USDT |
0.4379 USDT |
0.4132 USDT |
| 2021-12-26 |
0.3890 USDT |
1,986,580.1650 |
0.3956 USDT |
0.3727 USDT |
0.4130 USDT |
0.3948 USDT |
| 2021-12-25 |
0.3921 USDT |
2,580,069.1243 |
0.3734 USDT |
0.3600 USDT |
0.4164 USDT |
0.4029 USDT |
| 2021-12-24 |
0.4273 USDT |
5,890,758.9153 |
0.4918 USDT |
0.3504 USDT |
0.5034 USDT |
0.3685 USDT |
| 2021-12-23 |
0.4833 USDT |
3,850,136.1430 |
0.4381 USDT |
0.4137 USDT |
0.5294 USDT |
0.5036 USDT |
| 2021-12-22 |
0.4322 USDT |
4,484,718.1829 |
0.4275 USDT |
0.3931 USDT |
0.4673 USDT |
0.4358 USDT |
| 2021-12-21 |
0.3755 USDT |
4,599,477.7830 |
0.3473 USDT |
0.3139 USDT |
0.4571 USDT |
0.4346 USDT |
| 2021-12-20 |
0.3387 USDT |
5,804,177.7791 |
0.2992 USDT |
0.2886 USDT |
0.4154 USDT |
0.3460 USDT |
| 2021-12-19 |
0.2969 USDT |
1,902,712.8527 |
0.2908 USDT |
0.2833 USDT |
0.3135 USDT |
0.3000 USDT |
| 2021-12-18 |
0.2842 USDT |
1,998,147.2050 |
0.2614 USDT |
0.2557 USDT |
0.3100 USDT |
0.2864 USDT |
| 2021-12-17 |
0.2717 USDT |
2,692,986.6473 |
0.2705 USDT |
0.2408 USDT |
0.2982 USDT |
0.2608 USDT |
| 2021-12-16 |
0.2907 USDT |
2,200,281.5145 |
0.2934 USDT |
0.2723 USDT |
0.3104 USDT |
0.2800 USDT |
| 2021-12-15 |
0.2747 USDT |
2,454,716.4593 |
0.2771 USDT |
0.2430 USDT |
0.3099 USDT |
0.2915 USDT |
| 2021-12-14 |
0.2636 USDT |
1,672,028.3453 |
0.2497 USDT |
0.2407 USDT |
0.3025 USDT |
0.2631 USDT |
| 2021-12-13 |
0.2795 USDT |
2,451,726.6375 |
0.3161 USDT |
0.2284 USDT |
0.3327 USDT |
0.2584 USDT |
| 2021-12-12 |
0.3091 USDT |
1,346,492.8662 |
0.3179 USDT |
0.2839 USDT |
0.3427 USDT |
0.3293 USDT |
| 2021-12-11 |
0.3020 USDT |
1,811,957.7374 |
0.2748 USDT |
0.2581 USDT |
0.3268 USDT |
0.2975 USDT |
| 2021-12-10 |
0.3241 USDT |
3,544,921.6188 |
0.3474 USDT |
0.2832 USDT |
0.3783 USDT |
0.2954 USDT |
| 2021-12-09 |
0.3806 USDT |
3,947,485.0601 |
0.3516 USDT |
0.3166 USDT |
0.4479 USDT |
0.3510 USDT |
| 2021-12-08 |
0.3356 USDT |
2,928,702.2505 |
0.3011 USDT |
0.2862 USDT |
0.3886 USDT |
0.3488 USDT |
| 2021-12-07 |
0.3185 USDT |
1,606,933.9936 |
0.3126 USDT |
0.2986 USDT |
0.3360 USDT |
0.3023 USDT |
| 2021-12-06 |
0.2713 USDT |
2,151,850.8233 |
0.2892 USDT |
0.2355 USDT |
0.2993 USDT |
0.2837 USDT |
| 2021-12-05 |
0.3039 USDT |
3,100,859.4655 |
0.3428 USDT |
0.2544 USDT |
0.3600 USDT |
0.2822 USDT |
| 2021-12-04 |
0.3306 USDT |
3,526,934.1715 |
0.5774 USDT |
0.1900 USDT |
0.5887 USDT |
0.3333 USDT |
| 2021-12-03 |
0.6520 USDT |
1,093,539.1869 |
0.6839 USDT |
0.5204 USDT |
0.7119 USDT |
0.5957 USDT |
| 2021-12-02 |
0.6982 USDT |
908,231.2943 |
0.7292 USDT |
0.6560 USDT |
0.7371 USDT |
0.7099 USDT |
| 2021-12-01 |
0.7721 USDT |
972,348.2309 |
0.7723 USDT |
0.7161 USDT |
0.8196 USDT |
0.7276 USDT |
| 2021-11-30 |
0.7747 USDT |
1,142,365.8866 |
0.7557 USDT |
0.7042 USDT |
0.8515 USDT |
0.7811 USDT |
| 2021-11-29 |
0.7257 USDT |
728,699.6517 |
0.7027 USDT |
0.6900 USDT |
0.7789 USDT |
0.7478 USDT |
| 2021-11-28 |
0.6016 USDT |
868,670.2326 |
0.6588 USDT |
0.5361 USDT |
0.6605 USDT |
0.5746 USDT |
| 2021-11-27 |
0.6748 USDT |
526,505.0724 |
0.6440 USDT |
0.6367 USDT |
0.7053 USDT |
0.6738 USDT |
| 2021-11-26 |
0.7005 USDT |
1,478,950.7366 |
0.9354 USDT |
0.5685 USDT |
0.9442 USDT |
0.6710 USDT |
| 2021-11-25 |
0.9488 USDT |
700,376.0383 |
0.9236 USDT |
0.8952 USDT |
1.0300 USDT |
0.9660 USDT |
| 2021-11-24 |
0.9325 USDT |
749,445.6465 |
1.0316 USDT |
0.8514 USDT |
1.0485 USDT |
0.8991 USDT |
| 2021-11-23 |
0.9737 USDT |
589,515.1741 |
0.9575 USDT |
0.9121 USDT |
1.0283 USDT |
1.0165 USDT |
| 2021-11-22 |
0.9817 USDT |
914,599.8722 |
1.0284 USDT |
0.9246 USDT |
1.0660 USDT |
0.9558 USDT |
| 2021-11-21 |
1.0855 USDT |
413,468.8528 |
1.1557 USDT |
1.0416 USDT |
1.1557 USDT |
1.0869 USDT |
| 2021-11-20 |
1.1152 USDT |
481,413.9839 |
1.1247 USDT |
1.0393 USDT |
1.1699 USDT |
1.1368 USDT |