Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
24.8544 USDT |
3,011.7939 |
25.1193 USDT |
22.1757 USDT |
27.8688 USDT |
23.3454 USDT |
| 2022-06-06 |
24.9608 USDT |
1,388.3985 |
26.2616 USDT |
23.4126 USDT |
26.4032 USDT |
25.2604 USDT |
| 2022-06-05 |
26.2647 USDT |
601.7334 |
26.7181 USDT |
25.3089 USDT |
27.3089 USDT |
25.5459 USDT |
| 2022-06-04 |
27.2477 USDT |
628.7632 |
27.3742 USDT |
26.7231 USDT |
28.6732 USDT |
27.0818 USDT |
| 2022-06-03 |
26.6528 USDT |
1,369.9185 |
24.5139 USDT |
23.5465 USDT |
28.6296 USDT |
27.9029 USDT |
| 2022-06-02 |
26.0813 USDT |
1,452.3426 |
26.0093 USDT |
25.2445 USDT |
27.6733 USDT |
26.1445 USDT |
| 2022-06-01 |
24.1925 USDT |
1,603.2396 |
22.1722 USDT |
21.5663 USDT |
25.6597 USDT |
25.5267 USDT |
| 2022-05-31 |
22.7035 USDT |
2,503.3443 |
22.6400 USDT |
20.2434 USDT |
24.6719 USDT |
22.2673 USDT |
| 2022-05-30 |
26.0513 USDT |
1,178.1600 |
29.3544 USDT |
22.8442 USDT |
29.7425 USDT |
23.5931 USDT |
| 2022-05-29 |
30.6564 USDT |
2,527.5409 |
30.1015 USDT |
29.1968 USDT |
31.5899 USDT |
30.1919 USDT |
| 2022-05-28 |
30.3340 USDT |
3,174.6998 |
31.1832 USDT |
29.3541 USDT |
31.5201 USDT |
30.3735 USDT |
| 2022-05-27 |
29.3756 USDT |
4,176.1294 |
28.9077 USDT |
26.5490 USDT |
32.4553 USDT |
31.5531 USDT |
| 2022-05-26 |
28.8383 USDT |
5,322.3013 |
26.3681 USDT |
25.4288 USDT |
32.0475 USDT |
28.9769 USDT |
| 2022-05-25 |
26.5678 USDT |
2,894.8178 |
25.9900 USDT |
24.9369 USDT |
28.2703 USDT |
26.2548 USDT |
| 2022-05-24 |
26.7589 USDT |
2,884.2751 |
26.6881 USDT |
24.6401 USDT |
29.8968 USDT |
26.9999 USDT |
| 2022-05-23 |
24.6475 USDT |
2,731.0844 |
23.7581 USDT |
22.6301 USDT |
26.5586 USDT |
26.2806 USDT |
| 2022-05-22 |
24.3980 USDT |
2,479.4585 |
25.0998 USDT |
23.5904 USDT |
25.9033 USDT |
24.4289 USDT |
| 2022-05-21 |
25.4758 USDT |
1,323.2407 |
25.7614 USDT |
24.2230 USDT |
27.3170 USDT |
24.8508 USDT |
| 2022-05-20 |
24.0631 USDT |
3,418.0722 |
24.2596 USDT |
20.8126 USDT |
27.6826 USDT |
25.5556 USDT |
| 2022-05-19 |
26.2998 USDT |
3,377.6806 |
27.0654 USDT |
23.4789 USDT |
29.4629 USDT |
24.5383 USDT |
| 2022-05-18 |
25.1525 USDT |
2,465.5789 |
21.9895 USDT |
21.3712 USDT |
27.8594 USDT |
26.0094 USDT |
| 2022-05-17 |
23.6296 USDT |
1,869.6980 |
24.7226 USDT |
21.9622 USDT |
25.8289 USDT |
23.3828 USDT |
| 2022-05-16 |
25.0473 USDT |
2,325.5450 |
21.2801 USDT |
21.2801 USDT |
26.7442 USDT |
24.8953 USDT |
| 2022-05-15 |
25.2833 USDT |
1,344.2430 |
25.1193 USDT |
22.9007 USDT |
26.9312 USDT |
24.5962 USDT |
| 2022-05-14 |
26.7380 USDT |
5,874.0998 |
25.5986 USDT |
22.5827 USDT |
30.5281 USDT |
27.4265 USDT |
| 2022-05-13 |
24.9418 USDT |
8,100.2357 |
39.7336 USDT |
18.7311 USDT |
40.9382 USDT |
25.4210 USDT |
| 2022-05-12 |
37.8708 USDT |
23,156.8115 |
32.4014 USDT |
28.5357 USDT |
47.6548 USDT |
42.1804 USDT |
| 2022-05-11 |
28.8028 USDT |
56,567.0361 |
20.7803 USDT |
19.6072 USDT |
39.8123 USDT |
33.2217 USDT |
| 2022-05-10 |
20.1583 USDT |
19,448.9295 |
24.3004 USDT |
17.1660 USDT |
26.9996 USDT |
19.6534 USDT |
| 2022-05-09 |
20.3792 USDT |
39,018.0250 |
17.2322 USDT |
16.0534 USDT |
25.8660 USDT |
23.5454 USDT |
| 2022-05-08 |
16.8112 USDT |
14,530.2404 |
16.1240 USDT |
16.0152 USDT |
17.8780 USDT |
17.5709 USDT |
| 2022-05-07 |
14.8080 USDT |
7,684.7646 |
14.5485 USDT |
14.3839 USDT |
15.5195 USDT |
15.3416 USDT |
| 2022-05-06 |
14.7662 USDT |
23,413.9968 |
14.8905 USDT |
13.4984 USDT |
15.6843 USDT |
14.6321 USDT |
| 2022-05-05 |
13.3343 USDT |
18,489.8837 |
12.1889 USDT |
11.6304 USDT |
15.5804 USDT |
15.2663 USDT |
| 2022-05-04 |
14.0405 USDT |
13,941.2496 |
15.3348 USDT |
12.0687 USDT |
15.3885 USDT |
12.5514 USDT |
| 2022-05-03 |
14.6527 USDT |
9,637.8249 |
14.5634 USDT |
13.7275 USDT |
15.9188 USDT |
15.8539 USDT |
| 2022-05-02 |
14.6107 USDT |
16,759.7688 |
15.3282 USDT |
13.4763 USDT |
15.8894 USDT |
15.1586 USDT |
| 2022-05-01 |
16.2724 USDT |
12,601.2657 |
17.0765 USDT |
14.6894 USDT |
17.7660 USDT |
15.7547 USDT |
| 2022-04-30 |
14.8587 USDT |
20,593.9906 |
15.0145 USDT |
13.8559 USDT |
17.7900 USDT |
17.0193 USDT |
| 2022-04-29 |
14.4829 USDT |
11,584.3367 |
13.0782 USDT |
12.9012 USDT |
15.8944 USDT |
15.0649 USDT |
| 2022-04-28 |
13.0999 USDT |
16,658.1054 |
12.6029 USDT |
12.3382 USDT |
14.1700 USDT |
13.0917 USDT |
| 2022-04-27 |
12.6552 USDT |
15,843.7308 |
13.3467 USDT |
11.9239 USDT |
13.6600 USDT |
12.7904 USDT |
| 2022-04-26 |
12.0735 USDT |
11,383.9534 |
10.9700 USDT |
10.3241 USDT |
13.4800 USDT |
12.7685 USDT |
| 2022-04-25 |
11.9495 USDT |
20,792.0171 |
10.6384 USDT |
10.5738 USDT |
13.6659 USDT |
11.1867 USDT |
| 2022-04-24 |
10.4172 USDT |
9,379.1389 |
10.3674 USDT |
10.0456 USDT |
10.8161 USDT |
10.5923 USDT |
| 2022-04-23 |
10.0167 USDT |
7,035.4206 |
9.6364 USDT |
9.3956 USDT |
10.3000 USDT |
10.0449 USDT |
| 2022-04-22 |
9.4516 USDT |
17,211.4032 |
9.3591 USDT |
9.0304 USDT |
10.1773 USDT |
9.6866 USDT |
| 2022-04-21 |
8.7504 USDT |
18,052.7302 |
8.5550 USDT |
8.0032 USDT |
9.7108 USDT |
9.3929 USDT |
| 2022-04-20 |
8.3155 USDT |
12,881.5826 |
7.8898 USDT |
7.8669 USDT |
8.9167 USDT |
8.5254 USDT |
| 2022-04-19 |
7.9518 USDT |
11,344.5675 |
7.9744 USDT |
7.5877 USDT |
8.2907 USDT |
7.8904 USDT |