Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0134 USDT |
757,811.3532 |
0.0131 USDT |
0.0131 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-06-25 |
0.0130 USDT |
532,319.2413 |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-06-24 |
0.0131 USDT |
1,210,082.0097 |
0.0128 USDT |
0.0126 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-06-23 |
0.0130 USDT |
610,245.5387 |
0.0122 USDT |
0.0122 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-06-22 |
0.0123 USDT |
57,153.8233 |
0.0122 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-06-21 |
0.0123 USDT |
406,530.7830 |
0.0122 USDT |
0.0117 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-06-20 |
0.0116 USDT |
305,914.1863 |
0.0120 USDT |
0.0113 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-06-19 |
0.0118 USDT |
335,801.6592 |
0.0121 USDT |
0.0115 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-06-18 |
0.0120 USDT |
2,212,958.5934 |
0.0111 USDT |
0.0109 USDT |
0.0134 USDT |
0.0123 USDT |
| 2024-06-17 |
0.0111 USDT |
1,727,777.4102 |
0.0124 USDT |
0.0101 USDT |
0.0126 USDT |
0.0104 USDT |
| 2024-06-16 |
0.0121 USDT |
309,273.8039 |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-06-15 |
0.0131 USDT |
120,184.8791 |
0.0136 USDT |
0.0112 USDT |
0.0136 USDT |
0.0120 USDT |
| 2024-06-14 |
0.0139 USDT |
96,024.8586 |
0.0133 USDT |
0.0132 USDT |
0.0147 USDT |
0.0141 USDT |
| 2024-06-13 |
0.0127 USDT |
193,270.5801 |
0.0125 USDT |
0.0124 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-06-12 |
0.0126 USDT |
1,877,679.6977 |
0.0135 USDT |
0.0119 USDT |
0.0136 USDT |
0.0126 USDT |
| 2024-06-11 |
0.0133 USDT |
1,636,555.1089 |
0.0121 USDT |
0.0121 USDT |
0.0142 USDT |
0.0133 USDT |
| 2024-06-10 |
0.0118 USDT |
286,648.8802 |
0.0120 USDT |
0.0115 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-06-09 |
0.0122 USDT |
219,590.4342 |
0.0124 USDT |
0.0119 USDT |
0.0125 USDT |
0.0120 USDT |
| 2024-06-08 |
0.0121 USDT |
312,621.8745 |
0.0121 USDT |
0.0118 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-06-07 |
0.0146 USDT |
2,685,995.8592 |
0.0118 USDT |
0.0114 USDT |
0.0163 USDT |
0.0143 USDT |
| 2024-06-06 |
0.0116 USDT |
148,976.6454 |
0.0113 USDT |
0.0113 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-06-05 |
0.0114 USDT |
899,223.4250 |
0.0114 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-06-04 |
0.0115 USDT |
298,781.5328 |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0113 USDT |
| 2024-06-03 |
0.0117 USDT |
136,707.6341 |
0.0120 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-06-02 |
0.0119 USDT |
166,081.8473 |
0.0118 USDT |
0.0117 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-06-01 |
0.0118 USDT |
46,901.8810 |
0.0118 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-05-31 |
0.0118 USDT |
362,129.9912 |
0.0117 USDT |
0.0113 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-05-30 |
0.0115 USDT |
267,991.9401 |
0.0114 USDT |
0.0112 USDT |
0.0121 USDT |
0.0118 USDT |
| 2024-05-29 |
0.0111 USDT |
185,761.4344 |
0.0111 USDT |
0.0108 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-05-28 |
0.0112 USDT |
343,905.7591 |
0.0112 USDT |
0.0106 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-05-27 |
0.0109 USDT |
521,312.1335 |
0.0111 USDT |
0.0104 USDT |
0.0114 USDT |
0.0108 USDT |
| 2024-05-26 |
0.0105 USDT |
163,253.9926 |
0.0104 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-05-25 |
0.0107 USDT |
54,974.9235 |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2024-05-24 |
0.0112 USDT |
308,935.6521 |
0.0111 USDT |
0.0107 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-05-23 |
0.0112 USDT |
509,044.9683 |
0.0112 USDT |
0.0100 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-05-22 |
0.0111 USDT |
470,271.0982 |
0.0107 USDT |
0.0106 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-05-21 |
0.0103 USDT |
903,649.7103 |
0.0105 USDT |
0.0095 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-05-20 |
0.0118 USDT |
299,230.1132 |
0.0125 USDT |
0.0108 USDT |
0.0128 USDT |
0.0108 USDT |
| 2024-05-19 |
0.0124 USDT |
86,130.2036 |
0.0118 USDT |
0.0118 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-05-18 |
0.0118 USDT |
39,335.6200 |
0.0118 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-05-17 |
0.0119 USDT |
236,964.7663 |
0.0124 USDT |
0.0114 USDT |
0.0124 USDT |
0.0118 USDT |
| 2024-05-16 |
0.0121 USDT |
239,831.0925 |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-05-15 |
0.0126 USDT |
142,540.4495 |
0.0135 USDT |
0.0121 USDT |
0.0138 USDT |
0.0123 USDT |
| 2024-05-14 |
0.0133 USDT |
247,296.5270 |
0.0136 USDT |
0.0127 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-05-13 |
0.0131 USDT |
343,325.6037 |
0.0137 USDT |
0.0128 USDT |
0.0146 USDT |
0.0131 USDT |
| 2024-05-12 |
0.0132 USDT |
12,779.2647 |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-05-11 |
0.0132 USDT |
185,682.2432 |
0.0133 USDT |
0.0131 USDT |
0.0135 USDT |
0.0132 USDT |
| 2024-05-10 |
0.0129 USDT |
57,338.8376 |
0.0123 USDT |
0.0123 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-05-09 |
0.0123 USDT |
72,725.4877 |
0.0124 USDT |
0.0120 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-05-08 |
0.0119 USDT |
154,249.4124 |
0.0119 USDT |
0.0117 USDT |
0.0124 USDT |
0.0122 USDT |