Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.4021 USDT |
48,148.5446 |
0.3939 USDT |
0.3883 USDT |
0.4164 USDT |
0.4037 USDT |
| 2023-07-11 |
0.3945 USDT |
56,069.4540 |
0.3862 USDT |
0.3861 USDT |
0.4050 USDT |
0.3965 USDT |
| 2023-07-10 |
0.4030 USDT |
62,367.3859 |
0.4157 USDT |
0.3815 USDT |
0.4252 USDT |
0.3858 USDT |
| 2023-07-09 |
0.4082 USDT |
27,395.5737 |
0.4087 USDT |
0.4032 USDT |
0.4159 USDT |
0.4094 USDT |
| 2023-07-08 |
0.4124 USDT |
83,847.5676 |
0.4109 USDT |
0.3944 USDT |
0.4199 USDT |
0.4092 USDT |
| 2023-07-07 |
0.4172 USDT |
75,450.0470 |
0.4252 USDT |
0.4058 USDT |
0.4373 USDT |
0.4154 USDT |
| 2023-07-06 |
0.3976 USDT |
110,461.0136 |
0.3909 USDT |
0.3741 USDT |
0.4279 USDT |
0.4086 USDT |
| 2023-07-05 |
0.3813 USDT |
137,381.9687 |
0.3643 USDT |
0.3555 USDT |
0.4061 USDT |
0.3908 USDT |
| 2023-07-04 |
0.3657 USDT |
110,982.6445 |
0.3631 USDT |
0.3538 USDT |
0.3781 USDT |
0.3646 USDT |
| 2023-07-03 |
0.3745 USDT |
142,988.0492 |
0.3712 USDT |
0.3576 USDT |
0.3847 USDT |
0.3670 USDT |
| 2023-07-02 |
0.3768 USDT |
437,774.6641 |
0.4019 USDT |
0.3460 USDT |
0.4099 USDT |
0.3792 USDT |
| 2023-07-01 |
0.4102 USDT |
145,768.5842 |
0.4028 USDT |
0.3952 USDT |
0.4235 USDT |
0.4042 USDT |
| 2023-06-30 |
0.4029 USDT |
461,251.7408 |
0.3957 USDT |
0.3787 USDT |
0.4515 USDT |
0.3943 USDT |
| 2023-06-29 |
0.4094 USDT |
102,368.0300 |
0.4276 USDT |
0.3936 USDT |
0.4349 USDT |
0.4010 USDT |
| 2023-06-28 |
0.4148 USDT |
177,037.0480 |
0.3792 USDT |
0.3792 USDT |
0.4636 USDT |
0.4311 USDT |
| 2023-06-27 |
0.3868 USDT |
76,116.2249 |
0.3930 USDT |
0.3751 USDT |
0.3981 USDT |
0.3852 USDT |
| 2023-06-26 |
0.3870 USDT |
163,550.3284 |
0.3684 USDT |
0.3641 USDT |
0.4057 USDT |
0.3933 USDT |
| 2023-06-25 |
0.3694 USDT |
172,342.1739 |
0.3736 USDT |
0.3505 USDT |
0.3853 USDT |
0.3671 USDT |
| 2023-06-24 |
0.3728 USDT |
130,469.9268 |
0.3550 USDT |
0.3549 USDT |
0.3907 USDT |
0.3752 USDT |
| 2023-06-23 |
0.3603 USDT |
186,062.8720 |
0.3616 USDT |
0.3424 USDT |
0.3801 USDT |
0.3504 USDT |
| 2023-06-22 |
0.3301 USDT |
337,890.3133 |
0.3481 USDT |
0.2909 USDT |
0.3723 USDT |
0.3581 USDT |
| 2023-06-21 |
0.3539 USDT |
303,287.4144 |
0.3679 USDT |
0.3398 USDT |
0.3703 USDT |
0.3443 USDT |
| 2023-06-20 |
0.3788 USDT |
344,245.3136 |
0.3622 USDT |
0.3525 USDT |
0.4055 USDT |
0.3637 USDT |
| 2023-06-19 |
0.3679 USDT |
290,579.0821 |
0.3750 USDT |
0.3490 USDT |
0.3887 USDT |
0.3601 USDT |
| 2023-06-18 |
0.3677 USDT |
209,485.4267 |
0.3951 USDT |
0.3485 USDT |
0.4035 USDT |
0.3698 USDT |
| 2023-06-17 |
0.3966 USDT |
66,247.6586 |
0.4034 USDT |
0.3766 USDT |
0.4201 USDT |
0.3924 USDT |
| 2023-06-16 |
0.4193 USDT |
395,837.2693 |
0.3955 USDT |
0.3834 USDT |
0.4473 USDT |
0.4181 USDT |
| 2023-06-15 |
0.3995 USDT |
238,891.3122 |
0.3981 USDT |
0.3786 USDT |
0.4217 USDT |
0.3901 USDT |
| 2023-06-14 |
0.3626 USDT |
542,805.3301 |
0.3203 USDT |
0.3178 USDT |
0.4317 USDT |
0.3910 USDT |
| 2023-06-13 |
0.3036 USDT |
790,423.7635 |
0.3120 USDT |
0.2419 USDT |
0.3483 USDT |
0.3238 USDT |
| 2023-06-12 |
0.3252 USDT |
403,924.7512 |
0.3205 USDT |
0.3121 USDT |
0.3435 USDT |
0.3219 USDT |
| 2023-06-11 |
0.3394 USDT |
578,648.8279 |
0.3476 USDT |
0.2966 USDT |
0.3570 USDT |
0.3116 USDT |
| 2023-06-10 |
0.3527 USDT |
987,494.0718 |
0.2941 USDT |
0.2941 USDT |
0.3999 USDT |
0.3521 USDT |
| 2023-06-09 |
0.3084 USDT |
299,871.3548 |
0.3218 USDT |
0.2870 USDT |
0.3289 USDT |
0.2998 USDT |
| 2023-06-08 |
0.3281 USDT |
256,676.4729 |
0.3322 USDT |
0.3148 USDT |
0.3430 USDT |
0.3159 USDT |
| 2023-06-07 |
0.3244 USDT |
609,386.2991 |
0.3120 USDT |
0.2987 USDT |
0.3510 USDT |
0.3272 USDT |
| 2023-06-06 |
0.3474 USDT |
471,429.7240 |
0.3575 USDT |
0.3070 USDT |
0.3853 USDT |
0.3237 USDT |
| 2023-06-05 |
0.3402 USDT |
700,489.8276 |
0.3099 USDT |
0.2956 USDT |
0.3923 USDT |
0.3635 USDT |
| 2023-06-04 |
0.3155 USDT |
309,238.1194 |
0.3435 USDT |
0.2910 USDT |
0.3495 USDT |
0.3000 USDT |
| 2023-06-03 |
0.3364 USDT |
218,012.5833 |
0.3318 USDT |
0.3171 USDT |
0.3516 USDT |
0.3416 USDT |
| 2023-06-02 |
0.3474 USDT |
347,936.3058 |
0.3734 USDT |
0.3261 USDT |
0.3771 USDT |
0.3322 USDT |
| 2023-06-01 |
0.3719 USDT |
293,341.0627 |
0.3527 USDT |
0.3516 USDT |
0.3811 USDT |
0.3712 USDT |
| 2023-05-31 |
0.3600 USDT |
532,516.1231 |
0.3456 USDT |
0.3290 USDT |
0.3824 USDT |
0.3552 USDT |
| 2023-05-30 |
0.3742 USDT |
531,844.2290 |
0.4093 USDT |
0.3307 USDT |
0.4479 USDT |
0.3453 USDT |
| 2023-05-29 |
0.4404 USDT |
187,929.5021 |
0.4431 USDT |
0.4069 USDT |
0.4646 USDT |
0.4303 USDT |
| 2023-05-28 |
0.4671 USDT |
106,664.0726 |
0.4757 USDT |
0.4520 USDT |
0.4785 USDT |
0.4593 USDT |
| 2023-05-27 |
0.4769 USDT |
154,587.3327 |
0.4847 USDT |
0.4497 USDT |
0.4936 USDT |
0.4815 USDT |
| 2023-05-26 |
0.5061 USDT |
208,695.0787 |
0.5385 USDT |
0.4870 USDT |
0.5406 USDT |
0.4931 USDT |
| 2023-05-25 |
0.5496 USDT |
88,842.4988 |
0.5411 USDT |
0.5339 USDT |
0.5765 USDT |
0.5365 USDT |
| 2023-05-24 |
0.5358 USDT |
147,906.9262 |
0.5064 USDT |
0.5014 USDT |
0.5623 USDT |
0.5406 USDT |