Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0032 USDT |
1,327,839.3651 |
0.0033 USDT |
0.0030 USDT |
0.0034 USDT |
0.0031 USDT |
| 2024-10-03 |
0.0033 USDT |
14,394,120.8383 |
0.0031 USDT |
0.0030 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-10-02 |
0.0028 USDT |
17,372,874.0098 |
0.0024 USDT |
0.0023 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-10-01 |
0.0023 USDT |
19,502,696.9727 |
0.0022 USDT |
0.0020 USDT |
0.0026 USDT |
0.0024 USDT |
| 2024-09-30 |
0.0020 USDT |
9,253,905.8587 |
0.0020 USDT |
0.0019 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-09-29 |
0.0020 USDT |
22,361,419.2332 |
0.0024 USDT |
0.0018 USDT |
0.0024 USDT |
0.0020 USDT |
| 2024-09-28 |
0.0024 USDT |
12,791,270.4028 |
0.0027 USDT |
0.0022 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-09-27 |
0.0027 USDT |
2,873,089.1478 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-26 |
0.0028 USDT |
3,656,415.1633 |
0.0028 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-09-25 |
0.0027 USDT |
2,034,613.0804 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-09-24 |
0.0027 USDT |
269,433.5927 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-23 |
0.0027 USDT |
1,077,233.9290 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-22 |
0.0026 USDT |
1,911,597.7169 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-09-21 |
0.0025 USDT |
5,694,328.3339 |
0.0028 USDT |
0.0024 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-09-20 |
0.0028 USDT |
2,781,892.5292 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-09-19 |
0.0027 USDT |
2,812,828.3372 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-18 |
0.0029 USDT |
4,919,669.1461 |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-09-17 |
0.0027 USDT |
4,095,680.3912 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-16 |
0.0029 USDT |
7,733,542.0732 |
0.0030 USDT |
0.0027 USDT |
0.0032 USDT |
0.0028 USDT |
| 2024-09-15 |
0.0028 USDT |
5,912,242.9332 |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-09-14 |
0.0029 USDT |
6,848,782.3516 |
0.0031 USDT |
0.0027 USDT |
0.0031 USDT |
0.0027 USDT |
| 2024-09-13 |
0.0031 USDT |
2,166,556.7926 |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-09-12 |
0.0032 USDT |
6,305,796.3815 |
0.0038 USDT |
0.0028 USDT |
0.0039 USDT |
0.0032 USDT |
| 2024-09-11 |
0.0039 USDT |
944,238.2162 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-09-10 |
0.0038 USDT |
571,455.2403 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-09-09 |
0.0039 USDT |
1,592,453.0366 |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0037 USDT |
| 2024-09-08 |
0.0041 USDT |
743,512.7048 |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-09-07 |
0.0040 USDT |
836,702.6353 |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-09-06 |
0.0039 USDT |
3,084,403.3381 |
0.0037 USDT |
0.0037 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-09-05 |
0.0036 USDT |
1,004,170.2163 |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-09-04 |
0.0036 USDT |
5,165,663.7160 |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-09-03 |
0.0034 USDT |
4,087,029.0966 |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-09-02 |
0.0035 USDT |
702,734.7312 |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-09-01 |
0.0036 USDT |
1,295,459.1292 |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-08-31 |
0.0034 USDT |
917,283.9956 |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-08-30 |
0.0035 USDT |
4,675,235.9370 |
0.0035 USDT |
0.0032 USDT |
0.0038 USDT |
0.0034 USDT |
| 2024-08-29 |
0.0032 USDT |
2,144,373.0464 |
0.0033 USDT |
0.0029 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-08-28 |
0.0033 USDT |
4,499,908.4610 |
0.0034 USDT |
0.0031 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-08-27 |
0.0031 USDT |
7,628,078.2177 |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-08-26 |
0.0030 USDT |
3,615,262.2845 |
0.0029 USDT |
0.0028 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-08-25 |
0.0028 USDT |
3,586,072.1238 |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-08-24 |
0.0026 USDT |
7,381,044.4195 |
0.0028 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-08-23 |
0.0029 USDT |
9,033,663.1414 |
0.0029 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-08-22 |
0.0029 USDT |
1,981,354.9846 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-08-21 |
0.0029 USDT |
9,297,665.8303 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-08-20 |
0.0029 USDT |
10,586,626.2586 |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-08-19 |
0.0031 USDT |
6,513,381.8187 |
0.0036 USDT |
0.0028 USDT |
0.0037 USDT |
0.0030 USDT |
| 2024-08-18 |
0.0035 USDT |
804,580.1848 |
0.0036 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-08-17 |
0.0036 USDT |
175,008.8896 |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-08-16 |
0.0036 USDT |
3,533,966.1116 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |