Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
17.8074 USDT |
1,293.5423 |
16.8330 USDT |
16.5917 USDT |
19.1399 USDT |
18.5812 USDT |
| 2022-09-14 |
17.2479 USDT |
902.5112 |
18.2760 USDT |
16.3523 USDT |
18.4559 USDT |
16.6009 USDT |
| 2022-09-13 |
16.9699 USDT |
5,181.7019 |
15.0226 USDT |
15.0219 USDT |
18.4247 USDT |
18.2332 USDT |
| 2022-09-12 |
15.7209 USDT |
2,149.8285 |
15.6906 USDT |
15.1002 USDT |
16.4884 USDT |
15.2916 USDT |
| 2022-09-11 |
15.6016 USDT |
2,061.4943 |
15.1869 USDT |
14.9303 USDT |
16.3669 USDT |
15.6424 USDT |
| 2022-09-10 |
15.4480 USDT |
1,169.4765 |
15.3685 USDT |
14.7473 USDT |
16.0294 USDT |
15.0700 USDT |
| 2022-09-09 |
16.6046 USDT |
3,985.6082 |
18.0114 USDT |
15.5271 USDT |
18.9353 USDT |
16.0761 USDT |
| 2022-09-08 |
19.1008 USDT |
1,861.1841 |
18.4966 USDT |
18.2243 USDT |
19.8053 USDT |
18.4910 USDT |
| 2022-09-07 |
21.2600 USDT |
1,462.4530 |
21.7426 USDT |
18.8773 USDT |
23.1875 USDT |
18.8773 USDT |
| 2022-09-06 |
19.5844 USDT |
1,722.7247 |
19.5500 USDT |
17.8360 USDT |
21.5999 USDT |
20.6328 USDT |
| 2022-09-05 |
20.4583 USDT |
1,639.1441 |
19.8664 USDT |
19.5127 USDT |
21.3500 USDT |
20.5294 USDT |
| 2022-09-04 |
20.1324 USDT |
528.5852 |
20.1444 USDT |
19.6726 USDT |
20.6745 USDT |
20.1305 USDT |
| 2022-09-03 |
20.2239 USDT |
458.8358 |
19.9781 USDT |
19.5832 USDT |
20.7739 USDT |
20.2142 USDT |
| 2022-09-02 |
19.9490 USDT |
2,256.7358 |
19.7117 USDT |
19.1674 USDT |
20.9232 USDT |
20.9232 USDT |
| 2022-09-01 |
20.8560 USDT |
1,505.5794 |
20.6616 USDT |
19.6256 USDT |
21.8232 USDT |
19.9899 USDT |
| 2022-08-31 |
20.4456 USDT |
1,175.5511 |
20.9826 USDT |
19.7831 USDT |
21.2316 USDT |
20.7487 USDT |
| 2022-08-30 |
21.1371 USDT |
2,336.4937 |
19.6174 USDT |
19.4531 USDT |
22.2015 USDT |
20.8776 USDT |
| 2022-08-29 |
21.2751 USDT |
2,168.4602 |
22.0951 USDT |
19.7109 USDT |
22.7857 USDT |
20.3683 USDT |
| 2022-08-28 |
19.7530 USDT |
699.7656 |
19.9619 USDT |
19.3809 USDT |
20.3992 USDT |
19.7393 USDT |
| 2022-08-27 |
19.9165 USDT |
2,120.5900 |
19.2206 USDT |
18.5155 USDT |
20.9886 USDT |
19.9619 USDT |
| 2022-08-26 |
16.8345 USDT |
4,472.1127 |
17.9537 USDT |
14.3135 USDT |
20.2389 USDT |
19.4091 USDT |
| 2022-08-25 |
17.8439 USDT |
740.0962 |
17.9598 USDT |
17.3454 USDT |
18.5186 USDT |
17.7059 USDT |
| 2022-08-24 |
18.7248 USDT |
1,870.5518 |
18.0409 USDT |
17.2368 USDT |
19.4670 USDT |
17.2368 USDT |
| 2022-08-23 |
19.1332 USDT |
1,181.1776 |
18.6409 USDT |
18.3442 USDT |
20.3599 USDT |
18.8288 USDT |
| 2022-08-22 |
19.8475 USDT |
1,008.3135 |
18.5971 USDT |
18.5971 USDT |
20.6367 USDT |
20.2043 USDT |
| 2022-08-21 |
18.8187 USDT |
549.0447 |
19.9018 USDT |
17.9393 USDT |
20.0858 USDT |
18.2822 USDT |
| 2022-08-20 |
19.6388 USDT |
1,837.5363 |
20.2440 USDT |
18.7772 USDT |
21.0497 USDT |
19.7025 USDT |
| 2022-08-19 |
18.8821 USDT |
5,032.4068 |
16.0089 USDT |
15.9614 USDT |
20.5940 USDT |
19.5533 USDT |
| 2022-08-18 |
15.5244 USDT |
2,925.9045 |
14.9493 USDT |
14.5624 USDT |
16.8420 USDT |
15.1926 USDT |
| 2022-08-17 |
14.8767 USDT |
5,827.3877 |
15.1843 USDT |
13.4295 USDT |
16.3288 USDT |
14.7720 USDT |
| 2022-08-16 |
15.6770 USDT |
796.8787 |
15.3218 USDT |
15.1157 USDT |
16.5392 USDT |
15.4438 USDT |
| 2022-08-15 |
15.6147 USDT |
1,793.6032 |
15.3446 USDT |
14.3304 USDT |
16.5835 USDT |
15.3830 USDT |
| 2022-08-14 |
14.6555 USDT |
2,041.4051 |
15.2570 USDT |
13.5780 USDT |
15.5883 USDT |
15.1760 USDT |
| 2022-08-13 |
14.7959 USDT |
1,665.0367 |
14.6940 USDT |
14.1260 USDT |
15.2476 USDT |
14.7168 USDT |
| 2022-08-12 |
15.4132 USDT |
1,666.6252 |
15.0533 USDT |
14.9938 USDT |
16.0781 USDT |
15.3890 USDT |
| 2022-08-11 |
14.8538 USDT |
2,160.3983 |
14.8052 USDT |
14.2419 USDT |
15.3141 USDT |
14.8341 USDT |
| 2022-08-10 |
16.2547 USDT |
2,107.1742 |
16.7252 USDT |
15.0741 USDT |
17.8665 USDT |
15.2472 USDT |
| 2022-08-09 |
16.2720 USDT |
3,655.9285 |
15.1711 USDT |
15.0478 USDT |
17.4111 USDT |
17.0572 USDT |
| 2022-08-08 |
15.3559 USDT |
2,319.7081 |
16.1760 USDT |
14.3128 USDT |
16.1978 USDT |
14.9317 USDT |
| 2022-08-07 |
16.0090 USDT |
1,432.4797 |
16.1905 USDT |
15.4534 USDT |
16.6861 USDT |
15.8190 USDT |
| 2022-08-06 |
15.7880 USDT |
910.6879 |
15.4002 USDT |
15.3675 USDT |
16.0781 USDT |
15.8695 USDT |
| 2022-08-05 |
15.8944 USDT |
2,564.0363 |
16.2352 USDT |
15.3099 USDT |
16.7107 USDT |
16.5086 USDT |
| 2022-08-04 |
16.4790 USDT |
3,215.7408 |
16.4572 USDT |
15.7390 USDT |
17.1185 USDT |
16.7650 USDT |
| 2022-08-03 |
16.4318 USDT |
3,471.1088 |
16.2032 USDT |
15.5621 USDT |
17.5003 USDT |
15.6737 USDT |
| 2022-08-02 |
15.5450 USDT |
6,013.9123 |
15.3218 USDT |
13.5045 USDT |
16.8419 USDT |
15.7671 USDT |
| 2022-08-01 |
15.3742 USDT |
9,035.9938 |
15.3240 USDT |
14.5230 USDT |
16.3484 USDT |
16.0466 USDT |
| 2022-07-31 |
13.9933 USDT |
3,727.3179 |
14.5762 USDT |
13.1711 USDT |
15.7780 USDT |
14.1359 USDT |
| 2022-07-30 |
13.9072 USDT |
7,068.3881 |
16.9800 USDT |
11.5003 USDT |
17.4524 USDT |
13.9998 USDT |
| 2022-07-29 |
16.6526 USDT |
2,973.9541 |
16.1892 USDT |
15.3218 USDT |
17.9500 USDT |
16.9799 USDT |
| 2022-07-28 |
18.2084 USDT |
2,954.3253 |
18.4168 USDT |
15.6838 USDT |
19.8749 USDT |
15.9840 USDT |