Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
2.0799 USDT |
10,976.2373 |
2.0095 USDT |
2.0062 USDT |
2.1866 USDT |
2.1309 USDT |
| 2023-02-11 |
2.0396 USDT |
13,923.0856 |
2.0392 USDT |
2.0189 USDT |
2.0700 USDT |
2.0417 USDT |
| 2023-02-10 |
2.0360 USDT |
17,975.1493 |
2.0401 USDT |
1.9504 USDT |
2.1131 USDT |
2.0361 USDT |
| 2023-02-09 |
1.9105 USDT |
37,530.1796 |
1.8080 USDT |
1.6580 USDT |
2.1745 USDT |
2.0429 USDT |
| 2023-02-08 |
1.7753 USDT |
12,234.3995 |
1.7460 USDT |
1.7076 USDT |
1.8505 USDT |
1.8295 USDT |
| 2023-02-07 |
1.8423 USDT |
15,241.2814 |
1.9065 USDT |
1.7534 USDT |
1.9220 USDT |
1.7733 USDT |
| 2023-02-06 |
1.7932 USDT |
13,716.8355 |
1.8033 USDT |
1.7462 USDT |
1.8770 USDT |
1.7726 USDT |
| 2023-02-05 |
1.7346 USDT |
18,806.6434 |
1.6683 USDT |
1.6495 USDT |
1.8700 USDT |
1.8427 USDT |
| 2023-02-04 |
1.6493 USDT |
11,733.0617 |
1.6595 USDT |
1.5699 USDT |
1.6975 USDT |
1.6229 USDT |
| 2023-02-03 |
1.6718 USDT |
19,778.4563 |
1.6564 USDT |
1.6329 USDT |
1.7432 USDT |
1.6725 USDT |
| 2023-02-02 |
1.6350 USDT |
10,828.2332 |
1.6432 USDT |
1.5629 USDT |
1.6922 USDT |
1.6223 USDT |
| 2023-02-01 |
1.7824 USDT |
27,131.5007 |
1.7444 USDT |
1.6690 USDT |
1.8400 USDT |
1.6928 USDT |
| 2023-01-31 |
1.7837 USDT |
16,724.2819 |
1.9220 USDT |
1.6468 USDT |
2.0164 USDT |
1.7621 USDT |
| 2023-01-30 |
1.7653 USDT |
21,571.3899 |
1.6600 USDT |
1.5543 USDT |
1.9949 USDT |
1.8913 USDT |
| 2023-01-29 |
1.6780 USDT |
20,399.6022 |
1.7485 USDT |
1.6089 USDT |
1.7561 USDT |
1.6397 USDT |
| 2023-01-28 |
1.6892 USDT |
12,474.7615 |
1.6652 USDT |
1.6156 USDT |
1.7560 USDT |
1.7351 USDT |
| 2023-01-27 |
1.7434 USDT |
26,210.2647 |
1.7231 USDT |
1.6548 USDT |
1.8392 USDT |
1.7102 USDT |
| 2023-01-26 |
1.6828 USDT |
14,239.8259 |
1.6269 USDT |
1.6256 USDT |
1.7538 USDT |
1.6833 USDT |
| 2023-01-25 |
1.7461 USDT |
40,095.9133 |
1.7694 USDT |
1.5300 USDT |
1.8799 USDT |
1.6553 USDT |
| 2023-01-24 |
1.6069 USDT |
34,210.9526 |
1.5720 USDT |
1.4860 USDT |
1.7950 USDT |
1.7631 USDT |
| 2023-01-23 |
1.5782 USDT |
45,327.2318 |
1.9094 USDT |
1.4295 USDT |
1.9094 USDT |
1.4578 USDT |
| 2023-01-22 |
1.8290 USDT |
10,418.4675 |
1.8770 USDT |
1.7401 USDT |
1.9063 USDT |
1.7704 USDT |
| 2023-01-21 |
1.7839 USDT |
37,889.3715 |
1.7437 USDT |
1.6971 USDT |
1.9468 USDT |
1.7290 USDT |
| 2023-01-20 |
2.0200 USDT |
19,185.6384 |
2.0569 USDT |
1.9327 USDT |
2.1574 USDT |
1.9406 USDT |
| 2023-01-19 |
2.1219 USDT |
24,770.9028 |
2.2945 USDT |
1.9963 USDT |
2.3443 USDT |
2.0337 USDT |
| 2023-01-18 |
2.2266 USDT |
26,667.7770 |
2.1409 USDT |
2.0052 USDT |
2.4900 USDT |
2.1937 USDT |
| 2023-01-17 |
2.1229 USDT |
10,389.9180 |
2.1834 USDT |
1.9557 USDT |
2.2881 USDT |
2.1324 USDT |
| 2023-01-16 |
2.0862 USDT |
18,302.1782 |
2.1705 USDT |
1.8062 USDT |
2.3053 USDT |
2.0880 USDT |
| 2023-01-15 |
2.1675 USDT |
23,423.7813 |
2.0309 USDT |
2.0164 USDT |
2.2774 USDT |
2.1834 USDT |
| 2023-01-14 |
2.0425 USDT |
65,762.3598 |
2.2108 USDT |
1.8001 USDT |
2.3091 USDT |
2.0752 USDT |
| 2023-01-13 |
2.4197 USDT |
21,368.2451 |
2.3892 USDT |
2.2642 USDT |
2.5500 USDT |
2.3038 USDT |
| 2023-01-12 |
2.4537 USDT |
50,035.4833 |
2.4571 USDT |
2.3181 USDT |
2.6475 USDT |
2.3894 USDT |
| 2023-01-11 |
2.6691 USDT |
51,865.3163 |
3.0026 USDT |
2.4001 USDT |
3.0881 USDT |
2.4925 USDT |
| 2023-01-10 |
3.0293 USDT |
16,277.0600 |
3.0610 USDT |
2.9125 USDT |
3.2000 USDT |
2.9835 USDT |
| 2023-01-09 |
2.9680 USDT |
26,585.1457 |
3.1509 USDT |
2.8147 USDT |
3.1920 USDT |
3.0650 USDT |
| 2023-01-08 |
3.2807 USDT |
7,961.6537 |
3.1840 USDT |
3.1679 USDT |
3.3427 USDT |
3.2546 USDT |
| 2023-01-07 |
3.1995 USDT |
11,479.6450 |
3.1646 USDT |
3.1427 USDT |
3.2598 USDT |
3.1889 USDT |
| 2023-01-06 |
3.3809 USDT |
12,919.8641 |
3.3714 USDT |
3.2350 USDT |
3.5551 USDT |
3.2524 USDT |
| 2023-01-05 |
3.2497 USDT |
9,203.4707 |
3.0976 USDT |
3.0744 USDT |
3.3500 USDT |
3.2913 USDT |
| 2023-01-04 |
3.0656 USDT |
12,060.4566 |
3.2112 USDT |
2.9664 USDT |
3.2337 USDT |
3.1332 USDT |
| 2023-01-03 |
3.1897 USDT |
19,722.4001 |
3.1145 USDT |
3.0150 USDT |
3.2729 USDT |
3.1810 USDT |
| 2023-01-02 |
3.4460 USDT |
48,648.9202 |
3.3921 USDT |
2.9182 USDT |
4.5164 USDT |
3.1020 USDT |
| 2023-01-01 |
3.4306 USDT |
12,475.6633 |
3.3814 USDT |
3.3645 USDT |
3.4830 USDT |
3.4032 USDT |
| 2022-12-31 |
3.3045 USDT |
6,372.2131 |
3.2264 USDT |
3.2170 USDT |
3.3539 USDT |
3.3131 USDT |
| 2022-12-30 |
3.3736 USDT |
23,914.2381 |
3.2794 USDT |
3.2102 USDT |
3.5333 USDT |
3.2838 USDT |
| 2022-12-29 |
3.1942 USDT |
38,432.3950 |
2.9094 USDT |
2.9014 USDT |
3.4023 USDT |
3.2627 USDT |
| 2022-12-28 |
2.8560 USDT |
41,550.4853 |
2.6904 USDT |
2.6680 USDT |
2.9498 USDT |
2.9071 USDT |
| 2022-12-27 |
2.7097 USDT |
44,661.9333 |
2.7542 USDT |
2.5686 USDT |
2.8862 USDT |
2.6780 USDT |
| 2022-12-26 |
2.9315 USDT |
32,888.1279 |
3.2974 USDT |
2.6288 USDT |
3.2974 USDT |
2.7916 USDT |
| 2022-12-25 |
3.2440 USDT |
19,568.8797 |
3.1438 USDT |
3.1436 USDT |
3.3502 USDT |
3.2939 USDT |