Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
25.6311 USDT |
9,366.3163 |
24.3200 USDT |
23.1455 USDT |
29.0000 USDT |
25.1300 USDT |
| 2022-01-07 |
24.7886 USDT |
8,353.8641 |
22.8680 USDT |
22.8299 USDT |
27.9598 USDT |
24.1736 USDT |
| 2022-01-06 |
24.4574 USDT |
4,785.8257 |
23.6644 USDT |
22.8780 USDT |
26.8140 USDT |
23.8306 USDT |
| 2022-01-05 |
22.2207 USDT |
8,018.1632 |
19.9133 USDT |
18.9314 USDT |
28.1166 USDT |
23.2124 USDT |
| 2022-01-04 |
19.7281 USDT |
1,885.7104 |
19.1471 USDT |
18.4316 USDT |
20.5159 USDT |
19.8061 USDT |
| 2022-01-03 |
18.6092 USDT |
1,249.2462 |
17.6739 USDT |
17.5995 USDT |
19.7483 USDT |
19.1633 USDT |
| 2022-01-02 |
18.1576 USDT |
1,284.6410 |
18.3183 USDT |
17.2489 USDT |
19.0421 USDT |
18.1595 USDT |
| 2022-01-01 |
18.6700 USDT |
2,827.3965 |
19.5103 USDT |
17.7332 USDT |
19.5103 USDT |
18.3998 USDT |
| 2021-12-31 |
19.4376 USDT |
3,666.5067 |
18.9958 USDT |
17.8847 USDT |
21.4926 USDT |
20.7781 USDT |
| 2021-12-30 |
19.2150 USDT |
7,542.9316 |
20.6908 USDT |
17.4429 USDT |
22.0452 USDT |
19.0944 USDT |
| 2021-12-29 |
19.3246 USDT |
7,851.3843 |
18.3858 USDT |
17.7301 USDT |
21.6323 USDT |
20.6552 USDT |
| 2021-12-28 |
16.8022 USDT |
7,004.5236 |
14.8329 USDT |
14.8329 USDT |
18.7165 USDT |
17.8472 USDT |
| 2021-12-27 |
14.4782 USDT |
2,359.5929 |
15.0822 USDT |
13.3629 USDT |
15.3646 USDT |
14.2755 USDT |
| 2021-12-26 |
15.2107 USDT |
3,285.3231 |
14.8883 USDT |
14.5302 USDT |
15.7165 USDT |
15.1484 USDT |
| 2021-12-25 |
15.2273 USDT |
13,266.3421 |
15.7724 USDT |
14.5042 USDT |
17.2186 USDT |
14.6937 USDT |
| 2021-12-24 |
14.5494 USDT |
34,398.2768 |
12.5712 USDT |
12.4839 USDT |
16.3296 USDT |
15.8582 USDT |
| 2021-12-23 |
13.2613 USDT |
17,605.5774 |
14.4410 USDT |
11.5492 USDT |
15.2311 USDT |
12.1944 USDT |
| 2021-12-22 |
14.8050 USDT |
17,821.6661 |
14.8037 USDT |
13.5965 USDT |
15.9378 USDT |
14.4522 USDT |
| 2021-12-21 |
17.5927 USDT |
17,345.2236 |
19.1468 USDT |
14.0000 USDT |
20.8751 USDT |
14.6132 USDT |
| 2021-12-20 |
19.8944 USDT |
32,552.4305 |
23.0066 USDT |
16.3667 USDT |
24.6103 USDT |
19.1468 USDT |
| 2021-12-19 |
23.2280 USDT |
4,406.0353 |
23.6014 USDT |
22.0990 USDT |
24.0685 USDT |
22.8498 USDT |
| 2021-12-18 |
24.5110 USDT |
5,067.5835 |
26.4087 USDT |
22.9001 USDT |
27.1455 USDT |
24.2897 USDT |
| 2021-12-17 |
25.6546 USDT |
4,859.6647 |
25.8051 USDT |
23.2499 USDT |
28.3877 USDT |
26.5056 USDT |
| 2021-12-16 |
24.1000 USDT |
6,622.1404 |
23.7694 USDT |
23.0267 USDT |
25.5625 USDT |
24.8326 USDT |
| 2021-12-15 |
25.7388 USDT |
15,312.0371 |
25.2542 USDT |
22.7043 USDT |
28.7027 USDT |
23.7962 USDT |
| 2021-12-14 |
27.1407 USDT |
11,727.3526 |
28.4125 USDT |
24.5345 USDT |
29.4604 USDT |
26.6114 USDT |
| 2021-12-13 |
26.5320 USDT |
15,216.3286 |
23.4646 USDT |
23.1030 USDT |
30.1744 USDT |
28.2945 USDT |
| 2021-12-12 |
24.5364 USDT |
6,986.9059 |
23.6255 USDT |
22.0832 USDT |
26.0800 USDT |
22.5635 USDT |
| 2021-12-11 |
25.3181 USDT |
15,232.4191 |
27.3590 USDT |
23.0486 USDT |
28.9912 USDT |
25.2292 USDT |
| 2021-12-10 |
24.2912 USDT |
22,857.7068 |
22.8810 USDT |
20.8609 USDT |
28.6930 USDT |
25.8983 USDT |
| 2021-12-09 |
21.1699 USDT |
23,619.4740 |
22.6976 USDT |
17.0000 USDT |
24.8755 USDT |
22.7664 USDT |
| 2021-12-08 |
24.7153 USDT |
9,629.9030 |
27.2077 USDT |
20.4107 USDT |
30.0776 USDT |
22.9968 USDT |
| 2021-12-07 |
25.9441 USDT |
4,714.1520 |
25.9373 USDT |
24.3610 USDT |
27.4084 USDT |
27.1810 USDT |
| 2021-12-06 |
30.8551 USDT |
10,827.7476 |
28.5848 USDT |
28.3354 USDT |
34.6803 USDT |
29.1070 USDT |
| 2021-12-05 |
27.6197 USDT |
16,796.4918 |
24.6515 USDT |
23.4376 USDT |
31.4385 USDT |
29.2835 USDT |
| 2021-12-04 |
28.0316 USDT |
22,201.9110 |
20.1939 USDT |
20.0055 USDT |
39.0000 USDT |
25.6643 USDT |
| 2021-12-03 |
18.3014 USDT |
8,940.0764 |
17.3463 USDT |
16.7458 USDT |
21.6144 USDT |
19.7719 USDT |
| 2021-12-02 |
16.9896 USDT |
8,295.2639 |
16.3937 USDT |
16.3620 USDT |
18.0504 USDT |
16.8906 USDT |
| 2021-12-01 |
15.7182 USDT |
10,881.3254 |
15.8122 USDT |
14.9299 USDT |
16.7445 USDT |
16.3675 USDT |
| 2021-11-30 |
15.8481 USDT |
13,145.0829 |
16.1313 USDT |
14.3826 USDT |
17.1533 USDT |
15.6016 USDT |
| 2021-11-29 |
16.9187 USDT |
9,114.6176 |
17.3406 USDT |
15.7828 USDT |
17.9000 USDT |
16.1313 USDT |
| 2021-11-28 |
20.3631 USDT |
6,712.0420 |
18.8579 USDT |
18.7636 USDT |
22.2784 USDT |
21.0522 USDT |
| 2021-11-27 |
18.1206 USDT |
6,902.6743 |
19.0683 USDT |
17.5068 USDT |
19.1641 USDT |
18.2417 USDT |
| 2021-11-26 |
17.3013 USDT |
9,734.1331 |
14.6746 USDT |
14.4830 USDT |
22.0000 USDT |
18.7070 USDT |
| 2021-11-25 |
14.8162 USDT |
9,952.6317 |
14.9941 USDT |
13.7149 USDT |
15.5264 USDT |
14.3983 USDT |
| 2021-11-24 |
14.6845 USDT |
10,945.0044 |
13.4859 USDT |
13.2955 USDT |
15.7600 USDT |
15.2273 USDT |
| 2021-11-23 |
14.6128 USDT |
6,219.9771 |
14.8694 USDT |
13.7987 USDT |
15.4756 USDT |
13.9004 USDT |
| 2021-11-22 |
14.4127 USDT |
9,995.2955 |
13.9750 USDT |
13.5446 USDT |
15.0997 USDT |
14.8045 USDT |
| 2021-11-21 |
13.1128 USDT |
2,742.0124 |
12.4910 USDT |
12.4910 USDT |
13.5617 USDT |
13.1237 USDT |
| 2021-11-20 |
12.7061 USDT |
2,671.9553 |
12.6331 USDT |
12.3041 USDT |
13.6790 USDT |
12.4928 USDT |