Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0036 USDT |
3,283,658.5810 |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-08-14 |
0.0034 USDT |
6,075,669.1138 |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-08-13 |
0.0034 USDT |
2,698,167.8593 |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-08-12 |
0.0035 USDT |
8,914,149.4064 |
0.0038 USDT |
0.0033 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-08-11 |
0.0035 USDT |
7,855,610.9197 |
0.0033 USDT |
0.0031 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-08-10 |
0.0032 USDT |
5,885,209.6254 |
0.0033 USDT |
0.0030 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-08-09 |
0.0033 USDT |
20,101,516.1121 |
0.0029 USDT |
0.0029 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-08-08 |
0.0031 USDT |
40,558,528.7953 |
0.0033 USDT |
0.0026 USDT |
0.0035 USDT |
0.0029 USDT |
| 2024-08-07 |
0.0041 USDT |
11,604,934.5239 |
0.0060 USDT |
0.0028 USDT |
0.0065 USDT |
0.0033 USDT |
| 2024-08-06 |
0.0059 USDT |
9,031,993.9592 |
0.0066 USDT |
0.0055 USDT |
0.0066 USDT |
0.0057 USDT |
| 2024-08-05 |
0.0077 USDT |
16,910,769.6759 |
0.0063 USDT |
0.0062 USDT |
0.0098 USDT |
0.0064 USDT |
| 2024-08-04 |
0.0059 USDT |
4,127,579.5004 |
0.0053 USDT |
0.0052 USDT |
0.0064 USDT |
0.0060 USDT |
| 2024-08-03 |
0.0051 USDT |
7,048,983.1112 |
0.0051 USDT |
0.0047 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-08-02 |
0.0049 USDT |
13,938,613.2248 |
0.0044 USDT |
0.0044 USDT |
0.0054 USDT |
0.0050 USDT |
| 2024-08-01 |
0.0042 USDT |
23,014,719.5202 |
0.0038 USDT |
0.0038 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-07-31 |
0.0035 USDT |
17,046,246.5345 |
0.0038 USDT |
0.0033 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-07-30 |
0.0040 USDT |
25,026,859.1501 |
0.0044 USDT |
0.0036 USDT |
0.0045 USDT |
0.0038 USDT |
| 2024-07-29 |
0.0043 USDT |
4,212,960.2119 |
0.0043 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-07-28 |
0.0043 USDT |
5,128,266.1578 |
0.0045 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-07-27 |
0.0044 USDT |
1,290,996.9015 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-26 |
0.0045 USDT |
4,575,341.4490 |
0.0044 USDT |
0.0042 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-07-25 |
0.0043 USDT |
8,774,596.3897 |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-24 |
0.0041 USDT |
18,641,369.8423 |
0.0045 USDT |
0.0038 USDT |
0.0047 USDT |
0.0041 USDT |
| 2024-07-23 |
0.0045 USDT |
6,910,395.2348 |
0.0043 USDT |
0.0042 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-07-22 |
0.0043 USDT |
4,825,714.3010 |
0.0045 USDT |
0.0040 USDT |
0.0048 USDT |
0.0042 USDT |
| 2024-07-21 |
0.0048 USDT |
4,322,374.2266 |
0.0047 USDT |
0.0044 USDT |
0.0051 USDT |
0.0045 USDT |
| 2024-07-20 |
0.0048 USDT |
4,915,284.2560 |
0.0052 USDT |
0.0044 USDT |
0.0052 USDT |
0.0047 USDT |
| 2024-07-19 |
0.0055 USDT |
8,174,330.4261 |
0.0054 USDT |
0.0048 USDT |
0.0060 USDT |
0.0049 USDT |
| 2024-07-18 |
0.0050 USDT |
16,488,700.5049 |
0.0042 USDT |
0.0040 USDT |
0.0056 USDT |
0.0052 USDT |
| 2024-07-17 |
0.0045 USDT |
17,130,591.7886 |
0.0055 USDT |
0.0040 USDT |
0.0055 USDT |
0.0040 USDT |
| 2024-07-16 |
0.0057 USDT |
13,490,461.0182 |
0.0070 USDT |
0.0051 USDT |
0.0072 USDT |
0.0054 USDT |
| 2024-07-15 |
0.0073 USDT |
2,991,428.5382 |
0.0075 USDT |
0.0069 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-07-14 |
0.0075 USDT |
3,105,449.8393 |
0.0075 USDT |
0.0070 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-07-13 |
0.0078 USDT |
9,653,045.6003 |
0.0110 USDT |
0.0061 USDT |
0.0111 USDT |
0.0071 USDT |
| 2024-07-12 |
0.0118 USDT |
1,540,553.5365 |
0.0131 USDT |
0.0109 USDT |
0.0132 USDT |
0.0111 USDT |
| 2024-07-11 |
0.0135 USDT |
379,898.3551 |
0.0139 USDT |
0.0128 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-07-10 |
0.0144 USDT |
964,981.0432 |
0.0148 USDT |
0.0139 USDT |
0.0150 USDT |
0.0144 USDT |
| 2024-07-09 |
0.0147 USDT |
248,656.7215 |
0.0152 USDT |
0.0143 USDT |
0.0153 USDT |
0.0150 USDT |
| 2024-07-08 |
0.0154 USDT |
150,443.0539 |
0.0169 USDT |
0.0140 USDT |
0.0181 USDT |
0.0154 USDT |
| 2024-07-07 |
0.0152 USDT |
121,825.5082 |
0.0139 USDT |
0.0139 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-07-06 |
0.0155 USDT |
211,922.8929 |
0.0166 USDT |
0.0138 USDT |
0.0167 USDT |
0.0138 USDT |
| 2024-07-05 |
0.0197 USDT |
1,759,724.0408 |
0.0167 USDT |
0.0162 USDT |
0.0231 USDT |
0.0166 USDT |
| 2024-07-04 |
0.0152 USDT |
470,896.7152 |
0.0136 USDT |
0.0136 USDT |
0.0163 USDT |
0.0156 USDT |
| 2024-07-03 |
0.0130 USDT |
382,338.3238 |
0.0122 USDT |
0.0122 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-07-02 |
0.0126 USDT |
225,183.2991 |
0.0128 USDT |
0.0121 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-07-01 |
0.0127 USDT |
234,912.3736 |
0.0128 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-06-30 |
0.0134 USDT |
6,096.3049 |
0.0134 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-06-29 |
0.0132 USDT |
8,869.9422 |
0.0133 USDT |
0.0130 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-06-28 |
0.0131 USDT |
199,647.8816 |
0.0132 USDT |
0.0128 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-06-27 |
0.0135 USDT |
113,035.2024 |
0.0137 USDT |
0.0132 USDT |
0.0140 USDT |
0.0133 USDT |