Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
3.1341 USDT |
17,311.8665 |
3.0825 USDT |
3.0825 USDT |
3.1837 USDT |
3.1604 USDT |
| 2022-12-23 |
3.1837 USDT |
34,174.9238 |
3.2217 USDT |
3.0746 USDT |
3.2857 USDT |
3.0757 USDT |
| 2022-12-22 |
3.3349 USDT |
41,307.7480 |
3.3407 USDT |
3.2289 USDT |
3.4295 USDT |
3.3896 USDT |
| 2022-12-21 |
3.3848 USDT |
87,382.3163 |
3.2516 USDT |
3.2036 USDT |
3.5277 USDT |
3.3921 USDT |
| 2022-12-20 |
3.4102 USDT |
73,313.6172 |
3.5769 USDT |
3.1401 USDT |
3.6618 USDT |
3.1606 USDT |
| 2022-12-19 |
3.5021 USDT |
72,872.4440 |
3.2498 USDT |
3.1778 USDT |
3.7998 USDT |
3.5121 USDT |
| 2022-12-18 |
3.2112 USDT |
22,750.2041 |
3.1290 USDT |
3.0791 USDT |
3.3289 USDT |
3.2399 USDT |
| 2022-12-17 |
3.1817 USDT |
34,632.4038 |
3.2570 USDT |
3.0973 USDT |
3.3373 USDT |
3.2432 USDT |
| 2022-12-16 |
2.9541 USDT |
66,053.8369 |
2.6606 USDT |
2.6268 USDT |
3.3051 USDT |
3.3051 USDT |
| 2022-12-15 |
2.6041 USDT |
33,879.8992 |
2.5160 USDT |
2.4950 USDT |
2.6963 USDT |
2.6859 USDT |
| 2022-12-14 |
2.4641 USDT |
56,339.3430 |
2.3416 USDT |
2.3416 USDT |
2.6668 USDT |
2.5418 USDT |
| 2022-12-13 |
2.4640 USDT |
70,406.6324 |
2.4988 USDT |
2.2832 USDT |
2.6720 USDT |
2.3613 USDT |
| 2022-12-12 |
2.6527 USDT |
49,362.1933 |
2.6292 USDT |
2.4403 USDT |
2.8035 USDT |
2.4922 USDT |
| 2022-12-11 |
2.5373 USDT |
17,656.6746 |
2.5186 USDT |
2.4825 USDT |
2.6603 USDT |
2.6241 USDT |
| 2022-12-10 |
2.5044 USDT |
8,851.2648 |
2.4822 USDT |
2.4696 USDT |
2.5313 USDT |
2.5004 USDT |
| 2022-12-09 |
2.4505 USDT |
23,401.0801 |
2.3767 USDT |
2.3688 USDT |
2.5518 USDT |
2.4799 USDT |
| 2022-12-08 |
2.5178 USDT |
35,748.5139 |
2.6049 USDT |
2.4195 USDT |
2.6049 USDT |
2.4749 USDT |
| 2022-12-07 |
2.5179 USDT |
10,154.0484 |
2.3911 USDT |
2.3868 USDT |
2.6450 USDT |
2.5731 USDT |
| 2022-12-06 |
2.5188 USDT |
17,060.4528 |
2.4349 USDT |
2.4082 USDT |
2.5809 USDT |
2.4673 USDT |
| 2022-12-05 |
2.4191 USDT |
23,281.0260 |
2.4276 USDT |
2.3224 USDT |
2.5800 USDT |
2.4470 USDT |
| 2022-12-04 |
2.4292 USDT |
14,633.7819 |
2.4673 USDT |
2.3816 USDT |
2.4999 USDT |
2.3936 USDT |
| 2022-12-03 |
2.3904 USDT |
26,281.8981 |
2.3245 USDT |
2.3009 USDT |
2.4649 USDT |
2.3671 USDT |
| 2022-12-02 |
2.4397 USDT |
24,214.7602 |
2.3107 USDT |
2.2828 USDT |
2.5335 USDT |
2.4498 USDT |
| 2022-12-01 |
2.2601 USDT |
20,787.9678 |
2.1435 USDT |
2.1129 USDT |
2.3499 USDT |
2.3048 USDT |
| 2022-11-30 |
2.1969 USDT |
89,380.7014 |
2.3197 USDT |
2.0815 USDT |
2.4104 USDT |
2.1108 USDT |
| 2022-11-29 |
2.4811 USDT |
52,631.0037 |
2.4859 USDT |
2.3751 USDT |
2.5838 USDT |
2.4671 USDT |
| 2022-11-28 |
2.5863 USDT |
133,057.6477 |
2.3317 USDT |
2.2933 USDT |
2.7394 USDT |
2.4859 USDT |
| 2022-11-27 |
2.2403 USDT |
34,079.1675 |
2.3655 USDT |
2.1348 USDT |
2.3830 USDT |
2.2836 USDT |
| 2022-11-26 |
2.1877 USDT |
36,768.2735 |
2.1573 USDT |
2.0631 USDT |
2.3131 USDT |
2.2567 USDT |
| 2022-11-25 |
2.1815 USDT |
95,477.8047 |
2.2605 USDT |
1.9901 USDT |
2.4719 USDT |
2.1915 USDT |
| 2022-11-24 |
2.6537 USDT |
69,675.3599 |
2.7146 USDT |
2.3001 USDT |
2.8747 USDT |
2.3661 USDT |
| 2022-11-23 |
2.8208 USDT |
76,326.4665 |
2.8440 USDT |
2.6338 USDT |
3.0254 USDT |
2.7321 USDT |
| 2022-11-22 |
3.1150 USDT |
79,026.8319 |
3.1168 USDT |
2.8598 USDT |
3.4039 USDT |
2.8917 USDT |
| 2022-11-21 |
3.3477 USDT |
80,010.9446 |
3.1844 USDT |
3.1811 USDT |
3.5576 USDT |
3.2474 USDT |
| 2022-11-20 |
2.7771 USDT |
76,100.2327 |
2.7216 USDT |
2.4930 USDT |
3.0227 USDT |
2.8931 USDT |
| 2022-11-19 |
2.8119 USDT |
13,383.7088 |
2.7567 USDT |
2.7379 USDT |
2.9035 USDT |
2.7747 USDT |
| 2022-11-18 |
2.7805 USDT |
47,157.4826 |
2.7780 USDT |
2.6502 USDT |
2.9200 USDT |
2.7778 USDT |
| 2022-11-17 |
2.8798 USDT |
72,530.2284 |
2.9310 USDT |
2.6583 USDT |
3.0890 USDT |
2.7446 USDT |
| 2022-11-16 |
2.9028 USDT |
74,600.6518 |
2.6897 USDT |
2.6315 USDT |
3.1971 USDT |
3.0453 USDT |
| 2022-11-15 |
2.8495 USDT |
123,105.0765 |
2.9435 USDT |
2.5000 USDT |
3.5000 USDT |
2.7727 USDT |
| 2022-11-14 |
4.2864 USDT |
44,184.7071 |
4.3902 USDT |
3.6801 USDT |
5.1188 USDT |
4.2069 USDT |
| 2022-11-13 |
3.9305 USDT |
24,324.2968 |
3.7111 USDT |
3.5291 USDT |
4.3595 USDT |
4.3595 USDT |
| 2022-11-12 |
3.5815 USDT |
29,943.8747 |
3.1947 USDT |
3.1943 USDT |
3.8719 USDT |
3.6274 USDT |
| 2022-11-11 |
3.2866 USDT |
41,060.2085 |
2.9136 USDT |
2.8460 USDT |
3.6108 USDT |
3.2306 USDT |
| 2022-11-10 |
3.9085 USDT |
98,501.3592 |
5.9054 USDT |
2.7500 USDT |
5.9713 USDT |
3.0447 USDT |
| 2022-11-09 |
4.8405 USDT |
116,263.4448 |
3.8793 USDT |
3.7843 USDT |
6.2416 USDT |
5.8806 USDT |
| 2022-11-08 |
3.5045 USDT |
132,274.6728 |
2.8029 USDT |
2.7541 USDT |
4.9990 USDT |
4.0096 USDT |
| 2022-11-07 |
2.6676 USDT |
32,031.1013 |
2.6976 USDT |
2.5500 USDT |
2.8617 USDT |
2.6735 USDT |
| 2022-11-06 |
2.4376 USDT |
20,082.9918 |
2.3727 USDT |
2.3598 USDT |
2.5444 USDT |
2.4659 USDT |
| 2022-11-05 |
2.3145 USDT |
43,534.1976 |
2.2027 USDT |
2.1600 USDT |
2.5000 USDT |
2.3173 USDT |