Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
2.5330 USDT |
106,774.0292 |
3.2819 USDT |
2.1890 USDT |
3.3201 USDT |
2.3858 USDT |
| 2022-11-03 |
3.2494 USDT |
15,421.5872 |
3.3999 USDT |
3.1632 USDT |
3.4183 USDT |
3.2388 USDT |
| 2022-11-02 |
3.2461 USDT |
49,142.7460 |
3.1075 USDT |
3.0800 USDT |
3.4700 USDT |
3.3588 USDT |
| 2022-11-01 |
3.1992 USDT |
13,052.5755 |
3.0945 USDT |
3.0757 USDT |
3.2930 USDT |
3.2007 USDT |
| 2022-10-31 |
3.2771 USDT |
28,216.1551 |
3.2208 USDT |
3.1101 USDT |
3.4330 USDT |
3.3055 USDT |
| 2022-10-30 |
3.0945 USDT |
30,278.7572 |
2.9791 USDT |
2.9439 USDT |
3.2332 USDT |
3.1457 USDT |
| 2022-10-29 |
2.9203 USDT |
50,790.2056 |
2.9400 USDT |
2.7302 USDT |
3.0558 USDT |
2.9796 USDT |
| 2022-10-28 |
3.1065 USDT |
29,693.7848 |
3.1540 USDT |
2.9327 USDT |
3.2746 USDT |
2.9423 USDT |
| 2022-10-27 |
2.9378 USDT |
44,597.3556 |
3.0295 USDT |
2.7678 USDT |
3.1061 USDT |
3.0078 USDT |
| 2022-10-26 |
3.1131 USDT |
46,711.5563 |
3.1782 USDT |
2.9863 USDT |
3.2962 USDT |
3.0335 USDT |
| 2022-10-25 |
3.2934 USDT |
68,454.6513 |
3.3505 USDT |
2.9501 USDT |
3.5542 USDT |
3.1083 USDT |
| 2022-10-24 |
3.2696 USDT |
59,808.4467 |
3.0565 USDT |
2.9750 USDT |
3.4499 USDT |
3.2798 USDT |
| 2022-10-23 |
3.2511 USDT |
51,276.8932 |
3.1200 USDT |
3.0605 USDT |
3.4900 USDT |
3.1624 USDT |
| 2022-10-22 |
3.1841 USDT |
43,478.1211 |
3.2292 USDT |
3.0201 USDT |
3.3200 USDT |
3.1775 USDT |
| 2022-10-21 |
3.5858 USDT |
44,245.3506 |
3.5634 USDT |
3.4154 USDT |
3.8183 USDT |
3.4253 USDT |
| 2022-10-20 |
3.4445 USDT |
72,135.4004 |
3.4466 USDT |
3.1401 USDT |
4.0890 USDT |
3.6745 USDT |
| 2022-10-19 |
3.2905 USDT |
59,057.6067 |
3.1528 USDT |
3.1308 USDT |
3.4299 USDT |
3.2391 USDT |
| 2022-10-18 |
3.0474 USDT |
40,793.2847 |
2.8842 USDT |
2.8200 USDT |
3.1800 USDT |
3.0972 USDT |
| 2022-10-17 |
3.0018 USDT |
84,240.2893 |
2.9378 USDT |
2.8348 USDT |
3.1668 USDT |
2.8995 USDT |
| 2022-10-16 |
2.8377 USDT |
64,369.4910 |
2.8495 USDT |
2.7269 USDT |
2.9800 USDT |
2.9340 USDT |
| 2022-10-15 |
2.7876 USDT |
44,095.9192 |
2.7380 USDT |
2.7150 USDT |
2.9240 USDT |
2.8165 USDT |
| 2022-10-14 |
2.6246 USDT |
194,745.6343 |
2.9300 USDT |
2.3501 USDT |
2.9497 USDT |
2.8004 USDT |
| 2022-10-13 |
3.1330 USDT |
282,396.7388 |
2.7500 USDT |
2.7215 USDT |
3.4870 USDT |
2.8810 USDT |
| 2022-10-12 |
2.7426 USDT |
102,286.5916 |
2.7998 USDT |
2.6226 USDT |
2.8384 USDT |
2.7266 USDT |
| 2022-10-11 |
2.7106 USDT |
182,605.7152 |
2.6795 USDT |
2.5276 USDT |
2.9000 USDT |
2.7999 USDT |
| 2022-10-10 |
2.3213 USDT |
138,113.1914 |
2.1980 USDT |
2.1436 USDT |
2.4430 USDT |
2.4182 USDT |
| 2022-10-09 |
2.3030 USDT |
169,262.3182 |
2.4368 USDT |
2.1159 USDT |
2.6248 USDT |
2.1948 USDT |
| 2022-10-08 |
2.3764 USDT |
119,276.9126 |
2.4008 USDT |
2.2393 USDT |
2.4999 USDT |
2.4185 USDT |
| 2022-10-07 |
2.7248 USDT |
238,567.1425 |
2.8350 USDT |
2.2924 USDT |
3.1000 USDT |
2.5593 USDT |
| 2022-10-06 |
2.7850 USDT |
86,761.9454 |
2.9180 USDT |
2.6156 USDT |
2.9445 USDT |
2.9000 USDT |
| 2022-10-05 |
3.0711 USDT |
83,517.7843 |
3.1168 USDT |
2.8346 USDT |
3.2332 USDT |
2.9183 USDT |
| 2022-10-04 |
3.2593 USDT |
126,908.1127 |
3.4685 USDT |
2.9971 USDT |
3.6684 USDT |
3.1170 USDT |
| 2022-10-03 |
3.7403 USDT |
98,593.2783 |
3.8070 USDT |
3.2706 USDT |
4.0953 USDT |
3.4710 USDT |
| 2022-10-02 |
3.5228 USDT |
90,617.2313 |
3.2430 USDT |
3.1740 USDT |
3.8400 USDT |
3.8070 USDT |
| 2022-10-01 |
3.2516 USDT |
71,450.1951 |
3.1850 USDT |
3.0554 USDT |
3.4627 USDT |
3.3299 USDT |
| 2022-09-30 |
3.1581 USDT |
183,417.4208 |
3.0810 USDT |
2.8481 USDT |
3.4000 USDT |
3.1134 USDT |
| 2022-09-29 |
3.5258 USDT |
209,677.4234 |
4.0506 USDT |
2.5500 USDT |
4.6078 USDT |
3.2632 USDT |
| 2022-09-28 |
4.5111 USDT |
109,862.1466 |
4.0681 USDT |
3.9901 USDT |
4.8932 USDT |
4.2955 USDT |
| 2022-09-27 |
3.7891 USDT |
112,156.6069 |
3.5933 USDT |
3.2493 USDT |
4.2875 USDT |
4.0729 USDT |
| 2022-09-26 |
3.4988 USDT |
158,665.9782 |
3.1798 USDT |
2.9882 USDT |
3.8288 USDT |
3.6523 USDT |
| 2022-09-25 |
3.1119 USDT |
128,562.8104 |
3.2402 USDT |
2.7000 USDT |
3.4800 USDT |
2.9668 USDT |
| 2022-09-24 |
3.0942 USDT |
119,546.6158 |
2.9200 USDT |
2.7618 USDT |
3.5614 USDT |
3.3885 USDT |
| 2022-09-23 |
3.3639 USDT |
203,966.9197 |
4.0795 USDT |
2.5985 USDT |
4.4900 USDT |
3.3308 USDT |
| 2022-09-22 |
6.7824 USDT |
46,206.0173 |
9.1200 USDT |
5.5002 USDT |
9.5311 USDT |
6.8010 USDT |
| 2022-09-21 |
8.7100 USDT |
25,488.7531 |
8.1526 USDT |
7.9496 USDT |
9.5873 USDT |
9.1000 USDT |
| 2022-09-20 |
8.8284 USDT |
46,513.5716 |
10.0237 USDT |
7.3510 USDT |
11.4999 USDT |
8.0288 USDT |
| 2022-09-19 |
12.6385 USDT |
21,769.5474 |
13.1446 USDT |
9.5701 USDT |
15.5709 USDT |
10.5817 USDT |
| 2022-09-18 |
11.1643 USDT |
12,550.2166 |
11.4159 USDT |
9.8038 USDT |
12.5734 USDT |
9.8286 USDT |
| 2022-09-17 |
12.8638 USDT |
14,303.9019 |
13.9180 USDT |
11.1000 USDT |
14.9223 USDT |
11.7972 USDT |
| 2022-09-16 |
18.2371 USDT |
1,632.9346 |
18.9550 USDT |
16.4850 USDT |
19.6425 USDT |
16.8176 USDT |