Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
8.7646 USDT |
30,923.4365 |
8.6136 USDT |
8.1514 USDT |
9.5934 USDT |
8.3219 USDT |
| 2022-04-17 |
7.9998 USDT |
15,665.8502 |
7.7418 USDT |
7.6274 USDT |
8.5596 USDT |
8.1241 USDT |
| 2022-04-16 |
7.8306 USDT |
29,336.2731 |
7.6655 USDT |
7.2570 USDT |
8.1999 USDT |
7.9624 USDT |
| 2022-04-15 |
8.1968 USDT |
60,235.2298 |
9.9672 USDT |
7.1886 USDT |
9.9672 USDT |
7.9501 USDT |
| 2022-04-14 |
10.1402 USDT |
13,025.8493 |
10.1235 USDT |
9.3698 USDT |
10.8112 USDT |
9.9179 USDT |
| 2022-04-13 |
10.4774 USDT |
8,215.1524 |
10.4497 USDT |
9.9698 USDT |
10.9934 USDT |
10.1164 USDT |
| 2022-04-12 |
11.0052 USDT |
15,259.4798 |
11.5100 USDT |
10.2100 USDT |
11.7608 USDT |
11.3374 USDT |
| 2022-04-11 |
10.4367 USDT |
17,207.0358 |
9.2719 USDT |
9.1845 USDT |
11.3041 USDT |
11.1324 USDT |
| 2022-04-10 |
8.9362 USDT |
6,903.3149 |
9.0121 USDT |
8.5964 USDT |
9.2249 USDT |
8.7901 USDT |
| 2022-04-09 |
9.0508 USDT |
10,946.9011 |
9.3359 USDT |
8.8496 USDT |
9.3642 USDT |
9.0036 USDT |
| 2022-04-08 |
8.6643 USDT |
19,450.3048 |
8.2196 USDT |
8.0277 USDT |
9.2720 USDT |
9.1900 USDT |
| 2022-04-07 |
8.7896 USDT |
19,448.2736 |
9.2821 USDT |
8.1852 USDT |
9.3599 USDT |
8.3905 USDT |
| 2022-04-06 |
8.3686 USDT |
24,569.1243 |
7.5806 USDT |
7.5586 USDT |
9.1509 USDT |
8.8528 USDT |
| 2022-04-05 |
7.3587 USDT |
3,715.4320 |
7.2706 USDT |
7.0640 USDT |
7.5298 USDT |
7.2967 USDT |
| 2022-04-04 |
7.3372 USDT |
15,807.5810 |
6.9181 USDT |
6.9181 USDT |
7.7999 USDT |
7.3508 USDT |
| 2022-04-03 |
7.2093 USDT |
18,913.1110 |
7.4367 USDT |
6.8340 USDT |
7.6635 USDT |
6.9041 USDT |
| 2022-04-02 |
7.1118 USDT |
18,217.7002 |
7.3285 USDT |
6.7334 USDT |
7.4968 USDT |
7.2155 USDT |
| 2022-04-01 |
7.4792 USDT |
24,186.1031 |
7.6274 USDT |
7.1698 USDT |
7.8961 USDT |
7.2708 USDT |
| 2022-03-31 |
7.3162 USDT |
52,936.4387 |
6.6135 USDT |
6.3288 USDT |
8.4220 USDT |
7.7753 USDT |
| 2022-03-30 |
6.5685 USDT |
27,038.6696 |
6.7321 USDT |
6.3265 USDT |
6.9378 USDT |
6.6420 USDT |
| 2022-03-29 |
6.4316 USDT |
27,332.8866 |
6.5299 USDT |
6.0904 USDT |
7.0242 USDT |
6.6818 USDT |
| 2022-03-28 |
6.2294 USDT |
30,143.7101 |
6.7438 USDT |
5.4332 USDT |
7.1109 USDT |
5.9268 USDT |
| 2022-03-27 |
7.1701 USDT |
11,994.9185 |
7.3554 USDT |
6.7883 USDT |
7.5475 USDT |
6.9117 USDT |
| 2022-03-26 |
7.4676 USDT |
7,845.9494 |
7.5364 USDT |
7.3164 USDT |
7.6634 USDT |
7.4500 USDT |
| 2022-03-25 |
7.3533 USDT |
16,817.2804 |
7.1107 USDT |
7.0000 USDT |
7.7000 USDT |
7.5892 USDT |
| 2022-03-24 |
7.2383 USDT |
17,256.7641 |
7.2742 USDT |
6.9421 USDT |
7.6378 USDT |
7.1005 USDT |
| 2022-03-23 |
7.4449 USDT |
23,002.3114 |
7.2896 USDT |
6.9779 USDT |
7.7999 USDT |
7.4656 USDT |
| 2022-03-22 |
7.0619 USDT |
39,812.2114 |
7.2287 USDT |
6.4974 USDT |
7.4974 USDT |
7.2403 USDT |
| 2022-03-21 |
7.8137 USDT |
34,575.9295 |
8.1916 USDT |
6.7280 USDT |
8.6700 USDT |
7.2999 USDT |
| 2022-03-20 |
8.1753 USDT |
12,171.7977 |
7.7847 USDT |
7.7283 USDT |
8.5571 USDT |
8.2564 USDT |
| 2022-03-19 |
7.9790 USDT |
21,289.9068 |
8.5319 USDT |
7.6300 USDT |
8.6784 USDT |
7.7246 USDT |
| 2022-03-18 |
8.7731 USDT |
13,394.5374 |
8.6316 USDT |
8.4193 USDT |
9.1416 USDT |
8.4884 USDT |
| 2022-03-17 |
8.6522 USDT |
18,490.1353 |
8.6824 USDT |
8.4275 USDT |
9.0900 USDT |
8.5344 USDT |
| 2022-03-16 |
9.4208 USDT |
41,450.7917 |
9.6390 USDT |
8.5721 USDT |
9.9999 USDT |
8.8336 USDT |
| 2022-03-15 |
9.8030 USDT |
43,905.0104 |
9.2749 USDT |
9.2637 USDT |
10.3769 USDT |
9.5443 USDT |
| 2022-03-14 |
9.7924 USDT |
44,414.2316 |
9.9279 USDT |
9.2023 USDT |
10.4000 USDT |
9.8060 USDT |
| 2022-03-13 |
8.8617 USDT |
34,776.1796 |
9.0900 USDT |
8.3513 USDT |
9.5222 USDT |
9.0232 USDT |
| 2022-03-12 |
8.3328 USDT |
105,463.3800 |
8.4190 USDT |
7.0682 USDT |
9.4998 USDT |
8.8472 USDT |
| 2022-03-11 |
10.8966 USDT |
37,554.0800 |
11.3922 USDT |
9.2637 USDT |
12.0000 USDT |
9.3529 USDT |
| 2022-03-10 |
11.1485 USDT |
32,063.0538 |
10.3397 USDT |
9.6597 USDT |
12.3455 USDT |
11.3033 USDT |
| 2022-03-09 |
11.1759 USDT |
33,600.7577 |
12.6748 USDT |
9.9157 USDT |
12.7000 USDT |
10.4384 USDT |
| 2022-03-08 |
12.5910 USDT |
20,366.8468 |
12.7670 USDT |
12.0616 USDT |
13.0410 USDT |
12.7073 USDT |
| 2022-03-07 |
11.8504 USDT |
27,511.8597 |
12.5239 USDT |
10.8870 USDT |
13.2460 USDT |
12.2947 USDT |
| 2022-03-06 |
11.8138 USDT |
18,736.4447 |
11.1491 USDT |
10.9618 USDT |
12.5430 USDT |
11.8184 USDT |
| 2022-03-05 |
11.5133 USDT |
26,265.1821 |
13.4837 USDT |
10.3796 USDT |
13.8200 USDT |
11.3320 USDT |
| 2022-03-04 |
12.6593 USDT |
39,699.5264 |
11.7513 USDT |
11.6217 USDT |
14.1052 USDT |
13.4837 USDT |
| 2022-03-03 |
11.1979 USDT |
35,452.8115 |
10.9147 USDT |
9.9357 USDT |
12.5174 USDT |
11.5997 USDT |
| 2022-03-02 |
10.9030 USDT |
53,055.6908 |
10.3558 USDT |
10.3256 USDT |
11.8900 USDT |
10.8143 USDT |
| 2022-03-01 |
10.5561 USDT |
51,447.9505 |
10.3967 USDT |
9.5050 USDT |
11.5000 USDT |
10.3885 USDT |
| 2022-02-28 |
12.9367 USDT |
34,817.9158 |
13.9661 USDT |
10.7262 USDT |
14.7115 USDT |
11.2798 USDT |