Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
13.2900 USDT |
41,905.6961 |
12.6038 USDT |
11.6500 USDT |
14.9000 USDT |
14.1445 USDT |
| 2022-02-26 |
11.6044 USDT |
44,460.7707 |
11.5323 USDT |
10.2480 USDT |
12.9364 USDT |
12.4629 USDT |
| 2022-02-25 |
15.5128 USDT |
46,032.2263 |
16.2191 USDT |
13.1695 USDT |
17.5618 USDT |
13.4831 USDT |
| 2022-02-24 |
19.2011 USDT |
63,592.4436 |
16.2033 USDT |
15.6287 USDT |
22.5000 USDT |
18.0095 USDT |
| 2022-02-23 |
14.6812 USDT |
43,381.0670 |
14.7226 USDT |
13.3808 USDT |
16.0130 USDT |
15.3130 USDT |
| 2022-02-22 |
16.2955 USDT |
70,945.5236 |
15.9612 USDT |
15.0707 USDT |
18.1136 USDT |
15.8251 USDT |
| 2022-02-21 |
12.4741 USDT |
68,823.2061 |
12.3949 USDT |
11.2729 USDT |
13.8302 USDT |
13.3666 USDT |
| 2022-02-20 |
11.8521 USDT |
63,432.3699 |
10.7400 USDT |
10.6701 USDT |
12.5452 USDT |
12.1762 USDT |
| 2022-02-19 |
11.0958 USDT |
88,532.9122 |
12.4297 USDT |
9.3600 USDT |
13.0000 USDT |
11.0823 USDT |
| 2022-02-18 |
12.7971 USDT |
50,173.9189 |
13.2609 USDT |
11.4268 USDT |
13.9145 USDT |
12.3571 USDT |
| 2022-02-17 |
12.1251 USDT |
59,614.3131 |
10.6698 USDT |
10.3563 USDT |
14.5224 USDT |
13.0254 USDT |
| 2022-02-16 |
10.9159 USDT |
33,591.2922 |
10.1383 USDT |
10.1383 USDT |
11.9381 USDT |
10.8570 USDT |
| 2022-02-15 |
11.2441 USDT |
59,177.6438 |
12.4116 USDT |
10.6126 USDT |
12.5646 USDT |
11.0554 USDT |
| 2022-02-14 |
12.6589 USDT |
91,964.9909 |
12.1780 USDT |
11.8875 USDT |
13.2999 USDT |
12.5903 USDT |
| 2022-02-13 |
11.6476 USDT |
88,353.3812 |
11.5200 USDT |
10.3705 USDT |
13.0000 USDT |
12.0128 USDT |
| 2022-02-12 |
12.3386 USDT |
127,650.8160 |
15.1809 USDT |
9.6330 USDT |
15.9234 USDT |
11.0730 USDT |
| 2022-02-11 |
13.0332 USDT |
115,421.0903 |
12.3300 USDT |
11.8325 USDT |
15.2690 USDT |
14.5334 USDT |
| 2022-02-10 |
10.9222 USDT |
146,082.6330 |
10.6745 USDT |
9.6797 USDT |
12.2181 USDT |
11.7000 USDT |
| 2022-02-09 |
10.5980 USDT |
109,460.5009 |
10.5296 USDT |
9.0001 USDT |
12.0000 USDT |
9.9480 USDT |
| 2022-02-08 |
11.4891 USDT |
173,232.6494 |
12.6500 USDT |
8.7324 USDT |
14.7000 USDT |
13.8044 USDT |
| 2022-02-07 |
16.3888 USDT |
42,322.9815 |
26.9532 USDT |
14.2203 USDT |
28.2288 USDT |
14.5606 USDT |
| 2022-02-06 |
28.8308 USDT |
2,492.0763 |
29.0003 USDT |
27.2060 USDT |
29.8978 USDT |
27.2060 USDT |
| 2022-02-05 |
28.8100 USDT |
4,390.6052 |
30.6275 USDT |
26.0302 USDT |
31.9727 USDT |
29.0488 USDT |
| 2022-02-04 |
36.0140 USDT |
3,159.0861 |
39.5864 USDT |
32.0347 USDT |
40.4453 USDT |
32.6991 USDT |
| 2022-02-03 |
41.7984 USDT |
1,532.4445 |
40.9965 USDT |
40.0397 USDT |
43.9204 USDT |
41.1067 USDT |
| 2022-02-02 |
38.7203 USDT |
2,420.2668 |
36.2758 USDT |
36.0000 USDT |
42.0514 USDT |
40.5276 USDT |
| 2022-02-01 |
37.7708 USDT |
1,636.6178 |
38.5028 USDT |
36.2692 USDT |
39.5098 USDT |
36.8118 USDT |
| 2022-01-31 |
43.5965 USDT |
2,273.2783 |
41.8839 USDT |
39.9029 USDT |
46.0936 USDT |
40.4874 USDT |
| 2022-01-30 |
39.3952 USDT |
1,034.3549 |
38.6686 USDT |
37.6703 USDT |
41.7636 USDT |
41.7091 USDT |
| 2022-01-29 |
39.2763 USDT |
515.1821 |
39.6668 USDT |
37.6703 USDT |
40.4453 USDT |
38.4369 USDT |
| 2022-01-28 |
41.8127 USDT |
1,974.9674 |
40.3830 USDT |
39.2102 USDT |
44.9472 USDT |
41.3637 USDT |
| 2022-01-27 |
41.6153 USDT |
3,527.3016 |
38.7410 USDT |
37.3742 USDT |
44.9999 USDT |
43.2031 USDT |
| 2022-01-26 |
37.0915 USDT |
5,596.1072 |
38.7829 USDT |
31.4484 USDT |
41.1712 USDT |
38.1470 USDT |
| 2022-01-25 |
41.6899 USDT |
2,082.7316 |
39.8313 USDT |
38.7422 USDT |
44.5740 USDT |
39.6494 USDT |
| 2022-01-24 |
45.3244 USDT |
4,565.7666 |
36.8760 USDT |
36.8760 USDT |
51.3182 USDT |
43.1601 USDT |
| 2022-01-23 |
41.7283 USDT |
2,208.7741 |
44.2821 USDT |
37.4895 USDT |
46.2534 USDT |
42.0267 USDT |
| 2022-01-22 |
44.9414 USDT |
8,310.6672 |
37.2241 USDT |
34.6017 USDT |
53.2458 USDT |
47.0371 USDT |
| 2022-01-21 |
31.1188 USDT |
7,046.3523 |
27.8455 USDT |
26.8659 USDT |
34.6000 USDT |
34.2554 USDT |
| 2022-01-20 |
24.7651 USDT |
1,986.9956 |
25.7722 USDT |
23.5772 USDT |
26.8334 USDT |
24.2766 USDT |
| 2022-01-19 |
25.5697 USDT |
1,612.7843 |
24.5194 USDT |
24.4563 USDT |
27.1661 USDT |
25.7086 USDT |
| 2022-01-18 |
24.5542 USDT |
2,514.6592 |
23.5325 USDT |
23.0530 USDT |
26.0799 USDT |
24.0188 USDT |
| 2022-01-17 |
23.6625 USDT |
3,021.5138 |
22.1469 USDT |
21.8921 USDT |
24.5000 USDT |
23.6352 USDT |
| 2022-01-16 |
22.2644 USDT |
2,312.7460 |
22.1008 USDT |
21.7876 USDT |
23.0192 USDT |
22.4460 USDT |
| 2022-01-15 |
22.0608 USDT |
3,152.6595 |
22.5810 USDT |
21.3261 USDT |
23.3279 USDT |
21.8110 USDT |
| 2022-01-14 |
22.6018 USDT |
5,231.9248 |
23.0706 USDT |
21.2062 USDT |
24.5514 USDT |
22.9680 USDT |
| 2022-01-13 |
22.2599 USDT |
2,179.0804 |
20.5958 USDT |
20.5958 USDT |
23.6864 USDT |
23.2591 USDT |
| 2022-01-12 |
22.8721 USDT |
3,300.2008 |
23.2446 USDT |
20.3643 USDT |
24.4010 USDT |
20.5988 USDT |
| 2022-01-11 |
25.7942 USDT |
5,427.6402 |
26.5956 USDT |
23.2783 USDT |
27.7142 USDT |
23.9484 USDT |
| 2022-01-10 |
27.5145 USDT |
10,021.6448 |
25.2583 USDT |
24.7922 USDT |
30.4878 USDT |
26.7812 USDT |
| 2022-01-09 |
25.5219 USDT |
3,615.6193 |
26.0430 USDT |
24.0001 USDT |
27.0990 USDT |
24.2478 USDT |