Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.5100 USDT |
61,706.2615 |
0.5130 USDT |
0.4943 USDT |
0.5211 USDT |
0.5125 USDT |
| 2023-05-22 |
0.5207 USDT |
131,329.2664 |
0.5332 USDT |
0.4866 USDT |
0.5483 USDT |
0.5106 USDT |
| 2023-05-21 |
0.5082 USDT |
151,663.0518 |
0.4890 USDT |
0.4818 USDT |
0.5406 USDT |
0.5152 USDT |
| 2023-05-20 |
0.4976 USDT |
70,995.5266 |
0.4960 USDT |
0.4780 USDT |
0.5105 USDT |
0.4856 USDT |
| 2023-05-19 |
0.5053 USDT |
265,864.8676 |
0.5144 USDT |
0.4785 USDT |
0.5232 USDT |
0.5031 USDT |
| 2023-05-18 |
0.5369 USDT |
426,595.7533 |
0.5725 USDT |
0.4686 USDT |
0.5952 USDT |
0.5155 USDT |
| 2023-05-17 |
0.5657 USDT |
347,756.1511 |
0.5877 USDT |
0.5158 USDT |
0.6157 USDT |
0.5733 USDT |
| 2023-05-16 |
0.6857 USDT |
39,104.5131 |
0.6627 USDT |
0.6627 USDT |
0.7048 USDT |
0.6826 USDT |
| 2023-05-15 |
0.6646 USDT |
46,106.7501 |
0.6790 USDT |
0.6543 USDT |
0.6940 USDT |
0.6702 USDT |
| 2023-05-14 |
0.6700 USDT |
57,349.1558 |
0.6847 USDT |
0.6530 USDT |
0.6956 USDT |
0.6790 USDT |
| 2023-05-13 |
0.6770 USDT |
46,753.4514 |
0.6522 USDT |
0.6510 USDT |
0.6968 USDT |
0.6758 USDT |
| 2023-05-12 |
0.6746 USDT |
219,772.9507 |
0.7021 USDT |
0.5842 USDT |
0.7371 USDT |
0.6439 USDT |
| 2023-05-11 |
0.7029 USDT |
98,034.9191 |
0.6588 USDT |
0.6588 USDT |
0.7492 USDT |
0.7049 USDT |
| 2023-05-10 |
0.6699 USDT |
103,792.9723 |
0.6571 USDT |
0.6394 USDT |
0.7422 USDT |
0.6568 USDT |
| 2023-05-09 |
0.6804 USDT |
57,312.2554 |
0.6676 USDT |
0.6628 USDT |
0.7012 USDT |
0.6815 USDT |
| 2023-05-08 |
0.6636 USDT |
187,141.1258 |
0.5970 USDT |
0.5712 USDT |
0.7356 USDT |
0.6638 USDT |
| 2023-05-07 |
0.5539 USDT |
47,222.7682 |
0.5492 USDT |
0.5410 USDT |
0.5674 USDT |
0.5562 USDT |
| 2023-05-06 |
0.5531 USDT |
53,705.9404 |
0.5266 USDT |
0.5155 USDT |
0.5792 USDT |
0.5600 USDT |
| 2023-05-05 |
0.5398 USDT |
58,400.5398 |
0.5476 USDT |
0.5118 USDT |
0.5630 USDT |
0.5259 USDT |
| 2023-05-04 |
0.5501 USDT |
84,535.3565 |
0.5407 USDT |
0.5302 USDT |
0.5863 USDT |
0.5468 USDT |
| 2023-05-03 |
0.5542 USDT |
78,615.7503 |
0.5365 USDT |
0.5292 USDT |
0.5799 USDT |
0.5395 USDT |
| 2023-05-02 |
0.5383 USDT |
51,248.4670 |
0.5332 USDT |
0.5301 USDT |
0.5572 USDT |
0.5331 USDT |
| 2023-05-01 |
0.5392 USDT |
101,579.6986 |
0.5125 USDT |
0.5100 USDT |
0.5604 USDT |
0.5419 USDT |
| 2023-04-30 |
0.4934 USDT |
86,815.8340 |
0.4921 USDT |
0.4773 USDT |
0.5069 USDT |
0.5069 USDT |
| 2023-04-29 |
0.4832 USDT |
98,359.3523 |
0.4859 USDT |
0.4636 USDT |
0.5080 USDT |
0.4968 USDT |
| 2023-04-28 |
0.5128 USDT |
178,641.5208 |
0.5324 USDT |
0.4737 USDT |
0.5431 USDT |
0.4926 USDT |
| 2023-04-27 |
0.5490 USDT |
208,747.8340 |
0.5519 USDT |
0.5200 USDT |
0.5700 USDT |
0.5372 USDT |
| 2023-04-26 |
0.5436 USDT |
358,997.8930 |
0.5238 USDT |
0.4773 USDT |
0.6533 USDT |
0.5609 USDT |
| 2023-04-25 |
0.5510 USDT |
193,287.5073 |
0.5550 USDT |
0.5133 USDT |
0.5905 USDT |
0.5242 USDT |
| 2023-04-24 |
0.5364 USDT |
293,703.9318 |
0.5357 USDT |
0.4657 USDT |
0.5987 USDT |
0.5486 USDT |
| 2023-04-23 |
0.5429 USDT |
279,225.9378 |
0.5139 USDT |
0.5111 USDT |
0.5910 USDT |
0.5463 USDT |
| 2023-04-22 |
0.5566 USDT |
326,567.6175 |
0.6076 USDT |
0.4952 USDT |
0.6232 USDT |
0.5278 USDT |
| 2023-04-21 |
0.5676 USDT |
345,366.1005 |
0.5251 USDT |
0.5062 USDT |
0.6392 USDT |
0.6256 USDT |
| 2023-04-20 |
0.5051 USDT |
261,317.7424 |
0.4738 USDT |
0.4537 USDT |
0.5750 USDT |
0.5381 USDT |
| 2023-04-19 |
0.4520 USDT |
443,410.9190 |
0.3841 USDT |
0.3752 USDT |
0.5100 USDT |
0.4707 USDT |
| 2023-04-18 |
0.4228 USDT |
202,893.3616 |
0.4411 USDT |
0.3993 USDT |
0.4450 USDT |
0.4102 USDT |
| 2023-04-17 |
0.4386 USDT |
191,254.5654 |
0.4147 USDT |
0.4145 USDT |
0.4714 USDT |
0.4409 USDT |
| 2023-04-16 |
0.4180 USDT |
83,808.7708 |
0.4194 USDT |
0.4066 USDT |
0.4275 USDT |
0.4147 USDT |
| 2023-04-15 |
0.4158 USDT |
206,325.9793 |
0.4124 USDT |
0.4041 USDT |
0.4274 USDT |
0.4153 USDT |
| 2023-04-14 |
0.4004 USDT |
481,700.8842 |
0.4383 USDT |
0.3500 USDT |
0.4414 USDT |
0.4055 USDT |
| 2023-04-13 |
0.4466 USDT |
220,667.3992 |
0.4588 USDT |
0.4296 USDT |
0.4677 USDT |
0.4401 USDT |
| 2023-04-12 |
0.4568 USDT |
204,432.2820 |
0.4292 USDT |
0.4264 USDT |
0.4745 USDT |
0.4608 USDT |
| 2023-04-11 |
0.4223 USDT |
308,254.3796 |
0.4267 USDT |
0.4017 USDT |
0.4422 USDT |
0.4300 USDT |
| 2023-04-10 |
0.4474 USDT |
145,920.6576 |
0.4622 USDT |
0.4194 USDT |
0.4754 USDT |
0.4267 USDT |
| 2023-04-09 |
0.4619 USDT |
139,623.9601 |
0.4612 USDT |
0.4497 USDT |
0.4789 USDT |
0.4608 USDT |
| 2023-04-08 |
0.4523 USDT |
190,900.5502 |
0.4429 USDT |
0.4398 USDT |
0.4659 USDT |
0.4595 USDT |
| 2023-04-07 |
0.4549 USDT |
459,734.4396 |
0.4698 USDT |
0.4316 USDT |
0.4826 USDT |
0.4410 USDT |
| 2023-04-06 |
0.4702 USDT |
346,743.0078 |
0.4605 USDT |
0.4498 USDT |
0.4958 USDT |
0.4583 USDT |
| 2023-04-05 |
0.4512 USDT |
420,294.6850 |
0.4706 USDT |
0.4010 USDT |
0.4799 USDT |
0.4525 USDT |
| 2023-04-04 |
0.4796 USDT |
544,699.1312 |
0.4907 USDT |
0.4526 USDT |
0.5199 USDT |
0.4595 USDT |