Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0967 USDT |
1,775,649.4062 |
0.0909 USDT |
0.0906 USDT |
0.1066 USDT |
0.0994 USDT |
| 2023-08-30 |
0.0907 USDT |
1,805,551.9159 |
0.0854 USDT |
0.0852 USDT |
0.0940 USDT |
0.0913 USDT |
| 2023-08-29 |
0.0888 USDT |
2,315,107.0420 |
0.0950 USDT |
0.0804 USDT |
0.1000 USDT |
0.0842 USDT |
| 2023-08-28 |
0.0969 USDT |
848,674.0677 |
0.0942 USDT |
0.0940 USDT |
0.1010 USDT |
0.0956 USDT |
| 2023-08-27 |
0.0937 USDT |
667,369.0280 |
0.0949 USDT |
0.0910 USDT |
0.0957 USDT |
0.0945 USDT |
| 2023-08-26 |
0.0946 USDT |
290,199.2606 |
0.0936 USDT |
0.0921 USDT |
0.0971 USDT |
0.0939 USDT |
| 2023-08-25 |
0.0989 USDT |
1,548,514.4242 |
0.0972 USDT |
0.0905 USDT |
0.1035 USDT |
0.0943 USDT |
| 2023-08-24 |
0.0964 USDT |
567,309.9976 |
0.0917 USDT |
0.0906 USDT |
0.1004 USDT |
0.0976 USDT |
| 2023-08-23 |
0.0946 USDT |
1,246,706.4569 |
0.0965 USDT |
0.0880 USDT |
0.0994 USDT |
0.0918 USDT |
| 2023-08-22 |
0.1003 USDT |
1,933,930.1519 |
0.0965 USDT |
0.0943 USDT |
0.1056 USDT |
0.0961 USDT |
| 2023-08-21 |
0.0960 USDT |
2,624,237.7143 |
0.0879 USDT |
0.0877 USDT |
0.1070 USDT |
0.0962 USDT |
| 2023-08-20 |
0.0875 USDT |
2,888,012.4599 |
0.0980 USDT |
0.0775 USDT |
0.1005 USDT |
0.0870 USDT |
| 2023-08-19 |
0.1024 USDT |
1,340,153.4802 |
0.1075 USDT |
0.0959 USDT |
0.1106 USDT |
0.1010 USDT |
| 2023-08-18 |
0.1091 USDT |
4,375,600.9867 |
0.1070 USDT |
0.0964 USDT |
0.1210 USDT |
0.1079 USDT |
| 2023-08-17 |
0.0775 USDT |
1,579,883.1484 |
0.0753 USDT |
0.0733 USDT |
0.0830 USDT |
0.0819 USDT |
| 2023-08-16 |
0.0713 USDT |
3,267,842.8489 |
0.0681 USDT |
0.0662 USDT |
0.0806 USDT |
0.0779 USDT |
| 2023-08-15 |
0.0647 USDT |
2,069,047.0439 |
0.0619 USDT |
0.0619 USDT |
0.0733 USDT |
0.0688 USDT |
| 2023-08-14 |
0.0627 USDT |
1,025,751.9615 |
0.0641 USDT |
0.0616 USDT |
0.0641 USDT |
0.0629 USDT |
| 2023-08-13 |
0.0624 USDT |
897,405.8965 |
0.0638 USDT |
0.0604 USDT |
0.0646 USDT |
0.0637 USDT |
| 2023-08-12 |
0.0633 USDT |
603,654.8676 |
0.0626 USDT |
0.0624 USDT |
0.0645 USDT |
0.0636 USDT |
| 2023-08-11 |
0.0617 USDT |
1,091,294.7883 |
0.0616 USDT |
0.0597 USDT |
0.0639 USDT |
0.0628 USDT |
| 2023-08-10 |
0.0606 USDT |
3,088,248.0962 |
0.0592 USDT |
0.0549 USDT |
0.0641 USDT |
0.0619 USDT |
| 2023-08-09 |
0.0574 USDT |
3,681,505.5920 |
0.0598 USDT |
0.0534 USDT |
0.0634 USDT |
0.0595 USDT |
| 2023-08-08 |
0.0628 USDT |
4,109,312.8975 |
0.0664 USDT |
0.0574 USDT |
0.0714 USDT |
0.0593 USDT |
| 2023-08-07 |
0.0686 USDT |
3,671,933.7525 |
0.0653 USDT |
0.0635 USDT |
0.0750 USDT |
0.0675 USDT |
| 2023-08-06 |
0.0634 USDT |
2,095,675.6833 |
0.0640 USDT |
0.0609 USDT |
0.0652 USDT |
0.0642 USDT |
| 2023-08-05 |
0.0651 USDT |
2,839,842.5770 |
0.0617 USDT |
0.0616 USDT |
0.0689 USDT |
0.0644 USDT |
| 2023-08-04 |
0.0576 USDT |
4,211,009.4072 |
0.0552 USDT |
0.0541 USDT |
0.0639 USDT |
0.0614 USDT |
| 2023-08-03 |
0.0539 USDT |
2,723,723.5361 |
0.0502 USDT |
0.0500 USDT |
0.0565 USDT |
0.0543 USDT |
| 2023-08-02 |
0.0489 USDT |
2,901,399.5667 |
0.0460 USDT |
0.0458 USDT |
0.0514 USDT |
0.0496 USDT |
| 2023-08-01 |
0.0488 USDT |
5,313,913.6266 |
0.0480 USDT |
0.0461 USDT |
0.0525 USDT |
0.0468 USDT |
| 2023-07-31 |
0.0467 USDT |
1,976,961.3322 |
0.0462 USDT |
0.0450 USDT |
0.0487 USDT |
0.0468 USDT |
| 2023-07-30 |
0.0455 USDT |
3,487,481.0800 |
0.0451 USDT |
0.0408 USDT |
0.0499 USDT |
0.0464 USDT |
| 2023-07-29 |
0.0455 USDT |
1,281,823.1493 |
0.0448 USDT |
0.0446 USDT |
0.0462 USDT |
0.0449 USDT |
| 2023-07-28 |
0.0449 USDT |
2,683,087.7294 |
0.0448 USDT |
0.0437 USDT |
0.0468 USDT |
0.0453 USDT |
| 2023-07-27 |
0.0443 USDT |
6,639,676.1967 |
0.0445 USDT |
0.0416 USDT |
0.0461 USDT |
0.0447 USDT |
| 2023-07-26 |
0.0456 USDT |
4,185,230.6901 |
0.0459 USDT |
0.0416 USDT |
0.0488 USDT |
0.0433 USDT |
| 2023-07-25 |
0.0481 USDT |
6,002,572.8720 |
0.0469 USDT |
0.0452 USDT |
0.0525 USDT |
0.0453 USDT |
| 2023-07-24 |
0.0461 USDT |
8,550,005.4406 |
0.0414 USDT |
0.0405 USDT |
0.0517 USDT |
0.0466 USDT |
| 2023-07-23 |
0.0414 USDT |
4,394,789.8574 |
0.0421 USDT |
0.0388 USDT |
0.0453 USDT |
0.0411 USDT |
| 2023-07-22 |
0.0365 USDT |
2,265,944.7700 |
0.0368 USDT |
0.0350 USDT |
0.0380 USDT |
0.0375 USDT |
| 2023-07-21 |
0.0356 USDT |
5,889,157.3676 |
0.0334 USDT |
0.0331 USDT |
0.0381 USDT |
0.0362 USDT |
| 2023-07-20 |
0.0315 USDT |
10,781,327.7502 |
0.0308 USDT |
0.0276 USDT |
0.0351 USDT |
0.0338 USDT |
| 2023-07-19 |
0.0328 USDT |
14,329,508.4697 |
0.0370 USDT |
0.0267 USDT |
0.0385 USDT |
0.0295 USDT |
| 2023-07-18 |
0.0410 USDT |
9,109,768.6526 |
0.0438 USDT |
0.0376 USDT |
0.0449 USDT |
0.0381 USDT |
| 2023-07-17 |
0.0434 USDT |
6,477,050.8938 |
0.0424 USDT |
0.0385 USDT |
0.0480 USDT |
0.0440 USDT |
| 2023-07-16 |
0.0416 USDT |
7,173,609.3457 |
0.0490 USDT |
0.0336 USDT |
0.0538 USDT |
0.0368 USDT |
| 2023-07-15 |
0.0484 USDT |
7,132,501.5444 |
0.0481 USDT |
0.0447 USDT |
0.0550 USDT |
0.0491 USDT |
| 2023-07-14 |
0.0455 USDT |
16,608,333.9816 |
0.0354 USDT |
0.0339 USDT |
0.0621 USDT |
0.0482 USDT |
| 2023-07-13 |
0.1222 USDT |
2,485,094.5098 |
0.4042 USDT |
0.0414 USDT |
0.4063 USDT |
0.0450 USDT |