Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
13.9627 USDT |
10,430.1890 |
14.6615 USDT |
12.1340 USDT |
15.8354 USDT |
12.9305 USDT |
| 2021-11-18 |
12.6761 USDT |
17,275.4538 |
12.8929 USDT |
10.5994 USDT |
15.4948 USDT |
14.5095 USDT |
| 2021-11-17 |
12.9845 USDT |
7,041.1435 |
13.0996 USDT |
12.2223 USDT |
14.0000 USDT |
12.8297 USDT |
| 2021-11-16 |
12.6003 USDT |
17,653.5222 |
10.7634 USDT |
10.7504 USDT |
14.5000 USDT |
12.6907 USDT |
| 2021-11-15 |
10.0662 USDT |
17,250.4412 |
10.2328 USDT |
9.4734 USDT |
10.7500 USDT |
10.6352 USDT |
| 2021-11-14 |
10.2169 USDT |
8,767.5087 |
10.0575 USDT |
9.9011 USDT |
10.6763 USDT |
10.3730 USDT |
| 2021-11-13 |
10.1077 USDT |
7,508.4528 |
10.0093 USDT |
9.7676 USDT |
10.6218 USDT |
10.1452 USDT |
| 2021-11-12 |
9.9989 USDT |
13,866.3352 |
9.4656 USDT |
9.1000 USDT |
10.8710 USDT |
10.0292 USDT |
| 2021-11-11 |
9.4221 USDT |
23,232.2843 |
10.2185 USDT |
8.5165 USDT |
10.4540 USDT |
9.2146 USDT |
| 2021-11-10 |
8.3195 USDT |
56,712.7411 |
8.6788 USDT |
6.8469 USDT |
9.4539 USDT |
7.4311 USDT |
| 2021-11-09 |
8.5103 USDT |
32,267.6741 |
7.9534 USDT |
7.9515 USDT |
9.0000 USDT |
8.3792 USDT |
| 2021-11-08 |
8.3175 USDT |
39,169.1064 |
9.3971 USDT |
7.6251 USDT |
9.3989 USDT |
8.6088 USDT |
| 2021-11-07 |
9.5826 USDT |
22,389.9434 |
11.4288 USDT |
8.8560 USDT |
11.4288 USDT |
9.4413 USDT |
| 2021-11-06 |
11.7579 USDT |
4,127.3980 |
11.1120 USDT |
10.6547 USDT |
12.8534 USDT |
11.6166 USDT |
| 2021-11-05 |
10.6420 USDT |
9,995.0510 |
9.9306 USDT |
9.9306 USDT |
11.6738 USDT |
11.0516 USDT |
| 2021-11-04 |
9.3941 USDT |
21,334.7058 |
9.2820 USDT |
7.9057 USDT |
10.8210 USDT |
10.0029 USDT |
| 2021-11-03 |
9.7220 USDT |
40,359.7950 |
11.3928 USDT |
8.4490 USDT |
11.6120 USDT |
9.4176 USDT |
| 2021-11-02 |
12.1971 USDT |
2,899.8413 |
12.9768 USDT |
11.0152 USDT |
13.1241 USDT |
11.7763 USDT |
| 2021-11-01 |
12.7627 USDT |
2,856.0625 |
12.1535 USDT |
11.6354 USDT |
13.5353 USDT |
13.0343 USDT |
| 2021-10-31 |
12.3796 USDT |
2,701.9370 |
13.0071 USDT |
10.5588 USDT |
13.5989 USDT |
12.6525 USDT |
| 2021-10-30 |
13.0409 USDT |
2,274.1125 |
13.2113 USDT |
11.9409 USDT |
13.8530 USDT |
13.1719 USDT |
| 2021-10-29 |
13.5486 USDT |
4,622.5237 |
13.9836 USDT |
12.7484 USDT |
14.1960 USDT |
13.2939 USDT |
| 2021-10-28 |
15.4088 USDT |
20,392.7103 |
17.2763 USDT |
12.8399 USDT |
17.9185 USDT |
14.1014 USDT |
| 2021-10-27 |
15.8318 USDT |
6,610.4359 |
13.0210 USDT |
12.5823 USDT |
18.8107 USDT |
16.7951 USDT |
| 2021-10-26 |
12.6805 USDT |
18,414.1326 |
13.5205 USDT |
11.1572 USDT |
13.9262 USDT |
12.5121 USDT |
| 2021-10-25 |
13.3068 USDT |
11,562.4794 |
13.9262 USDT |
12.9508 USDT |
14.3421 USDT |
13.3773 USDT |
| 2021-10-24 |
13.4817 USDT |
4,193.9464 |
13.2050 USDT |
13.1161 USDT |
14.6302 USDT |
13.8500 USDT |
| 2021-10-23 |
13.3028 USDT |
7,118.0503 |
13.2510 USDT |
12.8857 USDT |
13.9999 USDT |
13.3116 USDT |
| 2021-10-22 |
12.6217 USDT |
12,205.9307 |
12.8589 USDT |
11.7701 USDT |
13.4568 USDT |
13.2000 USDT |
| 2021-10-21 |
11.3728 USDT |
10,925.1593 |
10.9166 USDT |
10.4035 USDT |
12.8746 USDT |
12.7730 USDT |
| 2021-10-20 |
11.2711 USDT |
14,259.5576 |
12.6735 USDT |
10.5171 USDT |
12.6780 USDT |
11.0193 USDT |
| 2021-10-19 |
12.6740 USDT |
6,293.5628 |
12.7064 USDT |
12.1959 USDT |
13.2247 USDT |
12.6276 USDT |
| 2021-10-18 |
12.5376 USDT |
13,083.5317 |
12.3700 USDT |
11.9895 USDT |
13.2747 USDT |
12.7875 USDT |
| 2021-10-17 |
12.3314 USDT |
9,250.7969 |
11.0116 USDT |
11.0012 USDT |
14.2530 USDT |
13.0810 USDT |
| 2021-10-16 |
10.3887 USDT |
7,217.4135 |
10.6597 USDT |
9.4613 USDT |
11.0000 USDT |
10.8600 USDT |
| 2021-10-15 |
10.7300 USDT |
13,914.5321 |
10.8597 USDT |
10.0000 USDT |
12.0000 USDT |
10.7724 USDT |
| 2021-10-14 |
10.7460 USDT |
22,068.7691 |
10.8754 USDT |
10.1567 USDT |
11.8530 USDT |
10.8507 USDT |
| 2021-10-13 |
11.4157 USDT |
21,157.2514 |
11.6374 USDT |
10.6372 USDT |
13.0000 USDT |
10.9534 USDT |
| 2021-10-12 |
11.7477 USDT |
6,241.3186 |
10.7448 USDT |
10.7448 USDT |
12.6956 USDT |
11.5617 USDT |
| 2021-10-11 |
10.3742 USDT |
7,623.0056 |
10.6600 USDT |
9.3832 USDT |
11.4641 USDT |
10.9361 USDT |
| 2021-10-10 |
9.3933 USDT |
80,598.2355 |
9.9333 USDT |
8.1984 USDT |
11.1300 USDT |
10.3493 USDT |
| 2021-10-09 |
10.1514 USDT |
31,356.5910 |
13.7789 USDT |
8.1074 USDT |
13.8095 USDT |
9.6436 USDT |
| 2021-10-08 |
13.1663 USDT |
3,520.6273 |
13.3019 USDT |
12.5448 USDT |
13.9282 USDT |
13.4936 USDT |
| 2021-10-07 |
12.9621 USDT |
11,424.0812 |
12.6814 USDT |
12.2671 USDT |
13.7818 USDT |
13.0591 USDT |
| 2021-10-06 |
12.9173 USDT |
9,921.5878 |
12.3677 USDT |
11.5328 USDT |
14.4325 USDT |
12.5061 USDT |
| 2021-10-05 |
13.1094 USDT |
3,125.8748 |
13.7704 USDT |
12.2080 USDT |
13.8280 USDT |
12.6541 USDT |
| 2021-10-04 |
13.9652 USDT |
8,385.3565 |
13.2086 USDT |
13.1086 USDT |
14.9313 USDT |
13.8933 USDT |
| 2021-10-03 |
13.1156 USDT |
8,971.8107 |
13.7696 USDT |
11.7670 USDT |
14.5785 USDT |
13.1637 USDT |
| 2021-10-02 |
13.8365 USDT |
5,921.1150 |
13.7589 USDT |
12.4501 USDT |
14.9246 USDT |
12.9173 USDT |
| 2021-10-01 |
15.2428 USDT |
12,571.5413 |
18.3928 USDT |
11.8121 USDT |
18.9459 USDT |
13.7825 USDT |