Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.4543 USDT |
584,931.0388 |
0.4345 USDT |
0.4176 USDT |
0.4999 USDT |
0.4963 USDT |
| 2023-04-02 |
0.4387 USDT |
536,214.1617 |
0.4589 USDT |
0.4065 USDT |
0.4776 USDT |
0.4274 USDT |
| 2023-04-01 |
0.4491 USDT |
907,222.7771 |
0.3953 USDT |
0.3942 USDT |
0.4879 USDT |
0.4533 USDT |
| 2023-03-31 |
0.4021 USDT |
1,081,119.9803 |
0.4085 USDT |
0.3707 USDT |
0.4199 USDT |
0.3834 USDT |
| 2023-03-30 |
0.3975 USDT |
1,572,731.0883 |
0.3877 USDT |
0.3520 USDT |
0.4279 USDT |
0.3902 USDT |
| 2023-03-29 |
0.3644 USDT |
2,262,721.7472 |
0.4601 USDT |
0.2805 USDT |
0.4601 USDT |
0.3668 USDT |
| 2023-03-28 |
0.5222 USDT |
1,279,825.6147 |
0.5935 USDT |
0.4057 USDT |
0.6569 USDT |
0.4146 USDT |
| 2023-03-27 |
0.6557 USDT |
623,602.9587 |
0.7445 USDT |
0.5450 USDT |
0.7700 USDT |
0.6316 USDT |
| 2023-03-26 |
0.7298 USDT |
255,629.6534 |
0.7787 USDT |
0.6663 USDT |
0.7791 USDT |
0.7415 USDT |
| 2023-03-25 |
0.7294 USDT |
420,034.6549 |
0.8791 USDT |
0.6424 USDT |
0.9006 USDT |
0.7133 USDT |
| 2023-03-24 |
0.8696 USDT |
218,006.0634 |
0.7968 USDT |
0.7862 USDT |
0.9299 USDT |
0.8895 USDT |
| 2023-03-23 |
0.8268 USDT |
231,846.6522 |
0.9325 USDT |
0.7085 USDT |
0.9900 USDT |
0.7990 USDT |
| 2023-03-22 |
0.8312 USDT |
663,966.2921 |
0.7100 USDT |
0.6823 USDT |
0.9912 USDT |
0.9280 USDT |
| 2023-03-21 |
0.9954 USDT |
527,381.5290 |
1.9541 USDT |
0.6301 USDT |
1.9580 USDT |
0.7201 USDT |
| 2023-03-20 |
1.8878 USDT |
21,718.7512 |
1.8175 USDT |
1.7343 USDT |
1.9900 USDT |
1.9595 USDT |
| 2023-03-19 |
1.7190 USDT |
57,106.0368 |
2.0196 USDT |
1.5713 USDT |
2.0196 USDT |
1.7010 USDT |
| 2023-03-18 |
1.8959 USDT |
35,902.4815 |
1.9134 USDT |
1.7636 USDT |
2.0656 USDT |
1.9860 USDT |
| 2023-03-17 |
2.0116 USDT |
37,498.6942 |
2.1856 USDT |
1.8672 USDT |
2.2181 USDT |
1.9149 USDT |
| 2023-03-16 |
2.2119 USDT |
24,157.2638 |
2.2932 USDT |
2.1236 USDT |
2.3285 USDT |
2.1864 USDT |
| 2023-03-15 |
2.2144 USDT |
25,526.0824 |
2.0783 USDT |
2.0057 USDT |
2.3379 USDT |
2.2834 USDT |
| 2023-03-14 |
1.9762 USDT |
37,017.5869 |
2.0740 USDT |
1.8255 USDT |
2.1846 USDT |
2.0433 USDT |
| 2023-03-13 |
2.1115 USDT |
44,633.6418 |
2.1009 USDT |
1.9449 USDT |
2.3421 USDT |
2.0525 USDT |
| 2023-03-12 |
2.3327 USDT |
30,446.7483 |
2.2112 USDT |
2.0992 USDT |
2.5211 USDT |
2.1267 USDT |
| 2023-03-11 |
2.2228 USDT |
18,048.3462 |
2.1307 USDT |
2.0478 USDT |
2.3464 USDT |
2.2588 USDT |
| 2023-03-10 |
2.1405 USDT |
53,131.9852 |
2.1135 USDT |
2.0202 USDT |
2.3408 USDT |
2.1148 USDT |
| 2023-03-09 |
1.8929 USDT |
52,193.5354 |
1.8440 USDT |
1.7230 USDT |
2.2328 USDT |
2.1003 USDT |
| 2023-03-08 |
1.8175 USDT |
68,606.0944 |
1.9651 USDT |
1.6655 USDT |
2.0956 USDT |
1.7197 USDT |
| 2023-03-07 |
2.0680 USDT |
30,341.1116 |
2.1483 USDT |
1.9291 USDT |
2.1992 USDT |
1.9291 USDT |
| 2023-03-06 |
2.2676 USDT |
14,677.6563 |
2.2046 USDT |
2.1091 USDT |
2.3475 USDT |
2.1167 USDT |
| 2023-03-05 |
2.1098 USDT |
7,791.2008 |
2.1002 USDT |
2.0130 USDT |
2.1970 USDT |
2.1970 USDT |
| 2023-03-04 |
2.0524 USDT |
13,921.8884 |
2.0265 USDT |
1.9955 USDT |
2.1100 USDT |
2.0494 USDT |
| 2023-03-03 |
2.2202 USDT |
28,586.3405 |
2.0387 USDT |
2.0213 USDT |
2.5465 USDT |
2.1765 USDT |
| 2023-03-02 |
2.0278 USDT |
7,036.0302 |
1.9455 USDT |
1.9250 USDT |
2.0742 USDT |
1.9757 USDT |
| 2023-03-01 |
2.0060 USDT |
28,611.8734 |
2.0550 USDT |
1.9153 USDT |
2.1000 USDT |
1.9588 USDT |
| 2023-02-28 |
2.0235 USDT |
44,662.7996 |
2.0193 USDT |
1.9590 USDT |
2.1124 USDT |
2.0331 USDT |
| 2023-02-27 |
2.0368 USDT |
4,504.1684 |
2.0200 USDT |
1.9962 USDT |
2.1300 USDT |
2.0152 USDT |
| 2023-02-26 |
2.0145 USDT |
10,036.1046 |
2.0288 USDT |
1.9853 USDT |
2.0692 USDT |
2.0618 USDT |
| 2023-02-25 |
2.0268 USDT |
3,265.0838 |
1.9923 USDT |
1.9923 USDT |
2.0575 USDT |
2.0441 USDT |
| 2023-02-24 |
1.9863 USDT |
8,884.1309 |
1.8467 USDT |
1.8265 USDT |
2.1243 USDT |
2.0521 USDT |
| 2023-02-23 |
1.8019 USDT |
5,388.2857 |
1.7741 USDT |
1.7350 USDT |
1.8997 USDT |
1.8309 USDT |
| 2023-02-22 |
1.8414 USDT |
13,517.5936 |
1.8131 USDT |
1.7408 USDT |
1.9257 USDT |
1.7527 USDT |
| 2023-02-21 |
1.8081 USDT |
24,860.0448 |
1.7332 USDT |
1.6861 USDT |
1.8704 USDT |
1.8196 USDT |
| 2023-02-20 |
1.7601 USDT |
16,459.9376 |
1.8976 USDT |
1.5793 USDT |
2.0024 USDT |
1.6830 USDT |
| 2023-02-19 |
1.8106 USDT |
12,655.4912 |
1.8102 USDT |
1.7570 USDT |
1.9330 USDT |
1.9093 USDT |
| 2023-02-18 |
1.8056 USDT |
10,203.3799 |
1.7929 USDT |
1.7634 USDT |
1.8532 USDT |
1.8219 USDT |
| 2023-02-17 |
1.8826 USDT |
12,952.7887 |
1.9608 USDT |
1.8196 USDT |
1.9998 USDT |
1.8196 USDT |
| 2023-02-16 |
1.7618 USDT |
26,348.1432 |
1.7153 USDT |
1.6811 USDT |
1.8687 USDT |
1.8350 USDT |
| 2023-02-15 |
1.9160 USDT |
33,023.7608 |
2.0269 USDT |
1.7228 USDT |
2.1020 USDT |
1.7543 USDT |
| 2023-02-14 |
2.1808 USDT |
16,591.9487 |
2.2302 USDT |
2.0628 USDT |
2.3313 USDT |
2.0978 USDT |
| 2023-02-13 |
2.2466 USDT |
31,780.1177 |
2.1546 USDT |
2.1000 USDT |
2.3775 USDT |
2.1927 USDT |