Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
23.1005 USDT |
1,829.8983 |
22.6755 USDT |
21.2049 USDT |
24.2471 USDT |
21.2049 USDT |
| 2022-07-26 |
23.9696 USDT |
1,889.7631 |
23.1778 USDT |
22.8665 USDT |
25.4516 USDT |
24.0368 USDT |
| 2022-07-25 |
20.8629 USDT |
3,502.0030 |
19.3698 USDT |
19.0580 USDT |
22.8326 USDT |
21.2679 USDT |
| 2022-07-24 |
18.8579 USDT |
1,473.1159 |
19.0728 USDT |
18.0827 USDT |
19.7556 USDT |
18.8957 USDT |
| 2022-07-23 |
19.9729 USDT |
2,106.0922 |
19.4439 USDT |
18.7204 USDT |
20.8974 USDT |
20.0331 USDT |
| 2022-07-22 |
18.7615 USDT |
4,783.2495 |
18.3644 USDT |
17.5020 USDT |
20.2429 USDT |
19.2395 USDT |
| 2022-07-21 |
19.8691 USDT |
3,919.8781 |
18.9513 USDT |
18.2095 USDT |
21.8202 USDT |
18.8749 USDT |
| 2022-07-20 |
17.9034 USDT |
6,124.8988 |
17.4059 USDT |
16.1909 USDT |
19.6601 USDT |
19.2852 USDT |
| 2022-07-19 |
19.0451 USDT |
3,564.5701 |
18.6724 USDT |
17.3939 USDT |
20.4945 USDT |
17.8735 USDT |
| 2022-07-18 |
19.5091 USDT |
3,975.9395 |
22.8323 USDT |
17.7152 USDT |
22.8981 USDT |
18.4771 USDT |
| 2022-07-17 |
21.7731 USDT |
1,648.2612 |
21.5396 USDT |
19.5794 USDT |
23.1315 USDT |
22.2801 USDT |
| 2022-07-16 |
22.2004 USDT |
2,728.6753 |
25.1257 USDT |
20.0027 USDT |
25.8541 USDT |
21.0492 USDT |
| 2022-07-15 |
24.7560 USDT |
3,104.4708 |
25.1257 USDT |
22.0951 USDT |
27.3256 USDT |
25.4154 USDT |
| 2022-07-14 |
28.6279 USDT |
2,142.9834 |
27.7885 USDT |
26.0470 USDT |
30.7846 USDT |
27.3045 USDT |
| 2022-07-13 |
31.6024 USDT |
2,509.7279 |
31.7167 USDT |
28.7192 USDT |
34.6489 USDT |
29.7469 USDT |
| 2022-07-12 |
31.5423 USDT |
1,407.4465 |
30.7652 USDT |
30.0000 USDT |
32.5554 USDT |
31.7736 USDT |
| 2022-07-11 |
28.3471 USDT |
1,145.0974 |
28.3356 USDT |
27.2237 USDT |
29.9846 USDT |
28.6497 USDT |
| 2022-07-10 |
26.9566 USDT |
1,318.6971 |
24.2685 USDT |
24.1134 USDT |
29.0737 USDT |
28.3834 USDT |
| 2022-07-09 |
24.3629 USDT |
495.4754 |
24.9609 USDT |
23.3809 USDT |
25.1500 USDT |
23.9027 USDT |
| 2022-07-08 |
23.3230 USDT |
3,292.5946 |
24.5796 USDT |
21.1430 USDT |
25.8415 USDT |
24.5610 USDT |
| 2022-07-07 |
26.8921 USDT |
1,181.8558 |
27.1940 USDT |
25.2500 USDT |
28.4428 USDT |
25.4354 USDT |
| 2022-07-06 |
29.1330 USDT |
558.1928 |
28.8672 USDT |
27.8468 USDT |
30.2506 USDT |
27.8468 USDT |
| 2022-07-05 |
29.3299 USDT |
816.1232 |
28.0365 USDT |
27.5620 USDT |
31.8928 USDT |
29.2430 USDT |
| 2022-07-04 |
30.0402 USDT |
1,087.7064 |
30.2537 USDT |
27.9590 USDT |
31.8900 USDT |
28.1827 USDT |
| 2022-07-03 |
32.2034 USDT |
1,116.7747 |
32.1120 USDT |
29.2808 USDT |
33.7994 USDT |
29.3018 USDT |
| 2022-07-02 |
32.8282 USDT |
857.2012 |
32.6476 USDT |
31.6058 USDT |
33.9424 USDT |
31.6931 USDT |
| 2022-07-01 |
30.9342 USDT |
2,694.7414 |
27.7590 USDT |
26.8395 USDT |
33.4753 USDT |
32.6410 USDT |
| 2022-06-30 |
31.0450 USDT |
4,444.6695 |
28.6677 USDT |
27.8541 USDT |
34.5092 USDT |
29.8379 USDT |
| 2022-06-29 |
28.2593 USDT |
2,794.7782 |
26.7623 USDT |
25.7471 USDT |
30.6760 USDT |
27.5619 USDT |
| 2022-06-28 |
24.8206 USDT |
2,645.5687 |
23.3231 USDT |
22.7591 USDT |
26.2599 USDT |
25.5694 USDT |
| 2022-06-27 |
22.8347 USDT |
3,206.3162 |
22.5335 USDT |
20.8990 USDT |
24.6631 USDT |
23.0797 USDT |
| 2022-06-26 |
21.2471 USDT |
1,943.4301 |
21.1037 USDT |
19.7694 USDT |
22.2503 USDT |
21.7569 USDT |
| 2022-06-25 |
21.8123 USDT |
2,712.0043 |
20.9987 USDT |
19.9668 USDT |
23.7816 USDT |
21.4664 USDT |
| 2022-06-24 |
23.2199 USDT |
8,112.7585 |
32.4942 USDT |
18.3323 USDT |
32.7232 USDT |
22.4767 USDT |
| 2022-06-23 |
35.6320 USDT |
1,705.2906 |
37.1184 USDT |
33.9908 USDT |
37.1201 USDT |
33.9908 USDT |
| 2022-06-22 |
36.7815 USDT |
1,878.8483 |
35.1617 USDT |
34.9799 USDT |
38.2008 USDT |
36.2200 USDT |
| 2022-06-21 |
35.1551 USDT |
2,345.6902 |
37.2386 USDT |
32.4667 USDT |
38.9884 USDT |
34.0993 USDT |
| 2022-06-20 |
37.8440 USDT |
1,383.9195 |
35.8834 USDT |
35.3530 USDT |
40.3767 USDT |
38.8707 USDT |
| 2022-06-19 |
41.8621 USDT |
1,666.8339 |
43.9541 USDT |
36.5299 USDT |
47.9204 USDT |
36.5800 USDT |
| 2022-06-18 |
43.1617 USDT |
1,916.9270 |
38.8640 USDT |
37.2902 USDT |
46.6390 USDT |
45.8022 USDT |
| 2022-06-17 |
36.7218 USDT |
3,123.0421 |
42.9661 USDT |
31.3876 USDT |
43.6542 USDT |
40.2480 USDT |
| 2022-06-16 |
39.0235 USDT |
1,493.7431 |
34.0386 USDT |
33.0209 USDT |
44.2284 USDT |
41.5251 USDT |
| 2022-06-15 |
46.6255 USDT |
2,318.7356 |
42.5747 USDT |
39.3296 USDT |
51.9106 USDT |
43.0352 USDT |
| 2022-06-14 |
47.7814 USDT |
3,083.1408 |
47.6545 USDT |
40.7247 USDT |
56.0000 USDT |
43.5355 USDT |
| 2022-06-13 |
45.1560 USDT |
6,918.6294 |
37.7811 USDT |
36.0914 USDT |
51.2504 USDT |
46.8027 USDT |
| 2022-06-12 |
35.5022 USDT |
3,671.0231 |
33.5880 USDT |
31.7674 USDT |
39.2046 USDT |
33.2171 USDT |
| 2022-06-11 |
30.7227 USDT |
1,677.3108 |
28.8737 USDT |
27.2791 USDT |
34.3895 USDT |
33.2990 USDT |
| 2022-06-10 |
26.5580 USDT |
2,087.8290 |
25.2947 USDT |
23.2205 USDT |
29.6852 USDT |
28.5984 USDT |
| 2022-06-09 |
25.2349 USDT |
1,079.1457 |
25.1277 USDT |
24.4582 USDT |
25.8995 USDT |
25.5810 USDT |
| 2022-06-08 |
25.1195 USDT |
1,584.4672 |
23.7361 USDT |
23.3449 USDT |
26.1913 USDT |
24.9864 USDT |