Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0112 USDT |
287,287.6474 |
0.0112 USDT |
0.0109 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-05-06 |
0.0110 USDT |
437,674.4414 |
0.0120 USDT |
0.0096 USDT |
0.0124 USDT |
0.0108 USDT |
| 2024-05-05 |
0.0122 USDT |
139,491.1730 |
0.0122 USDT |
0.0120 USDT |
0.0125 USDT |
0.0120 USDT |
| 2024-05-04 |
0.0120 USDT |
133,957.4865 |
0.0122 USDT |
0.0115 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-05-03 |
0.0127 USDT |
390,016.2560 |
0.0132 USDT |
0.0120 USDT |
0.0132 USDT |
0.0120 USDT |
| 2024-05-02 |
0.0132 USDT |
132,763.0518 |
0.0131 USDT |
0.0126 USDT |
0.0138 USDT |
0.0126 USDT |
| 2024-05-01 |
0.0148 USDT |
908,199.1265 |
0.0149 USDT |
0.0129 USDT |
0.0164 USDT |
0.0134 USDT |
| 2024-04-30 |
0.0148 USDT |
260,149.0925 |
0.0135 USDT |
0.0132 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-04-29 |
0.0140 USDT |
690,869.1534 |
0.0136 USDT |
0.0134 USDT |
0.0148 USDT |
0.0134 USDT |
| 2024-04-28 |
0.0130 USDT |
586,053.6056 |
0.0131 USDT |
0.0128 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-04-27 |
0.0132 USDT |
258,924.6206 |
0.0134 USDT |
0.0129 USDT |
0.0140 USDT |
0.0132 USDT |
| 2024-04-26 |
0.0129 USDT |
295,133.1590 |
0.0131 USDT |
0.0122 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-04-25 |
0.0129 USDT |
449,858.9370 |
0.0128 USDT |
0.0124 USDT |
0.0136 USDT |
0.0127 USDT |
| 2024-04-24 |
0.0122 USDT |
388,325.6187 |
0.0117 USDT |
0.0114 USDT |
0.0129 USDT |
0.0123 USDT |
| 2024-04-23 |
0.0113 USDT |
421,742.0611 |
0.0111 USDT |
0.0110 USDT |
0.0117 USDT |
0.0112 USDT |
| 2024-04-22 |
0.0116 USDT |
969,898.4621 |
0.0135 USDT |
0.0103 USDT |
0.0137 USDT |
0.0109 USDT |
| 2024-04-21 |
0.0134 USDT |
312,990.9332 |
0.0134 USDT |
0.0127 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-04-20 |
0.0143 USDT |
795,270.7103 |
0.0158 USDT |
0.0131 USDT |
0.0158 USDT |
0.0132 USDT |
| 2024-04-19 |
0.0168 USDT |
363,181.6402 |
0.0157 USDT |
0.0152 USDT |
0.0188 USDT |
0.0153 USDT |
| 2024-04-18 |
0.0161 USDT |
350,982.4372 |
0.0166 USDT |
0.0153 USDT |
0.0176 USDT |
0.0156 USDT |
| 2024-04-17 |
0.0165 USDT |
525,849.9310 |
0.0164 USDT |
0.0152 USDT |
0.0184 USDT |
0.0162 USDT |
| 2024-04-16 |
0.0168 USDT |
712,607.1976 |
0.0162 USDT |
0.0159 USDT |
0.0185 USDT |
0.0165 USDT |
| 2024-04-15 |
0.0155 USDT |
647,481.4057 |
0.0158 USDT |
0.0143 USDT |
0.0177 USDT |
0.0162 USDT |
| 2024-04-14 |
0.0179 USDT |
1,526,242.9429 |
0.0183 USDT |
0.0162 USDT |
0.0200 USDT |
0.0174 USDT |
| 2024-04-13 |
0.0203 USDT |
1,410,400.5734 |
0.0167 USDT |
0.0159 USDT |
0.0288 USDT |
0.0184 USDT |
| 2024-04-12 |
0.0154 USDT |
1,482,538.0559 |
0.0126 USDT |
0.0123 USDT |
0.0211 USDT |
0.0183 USDT |
| 2024-04-11 |
0.0123 USDT |
277,152.7630 |
0.0119 USDT |
0.0119 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-04-10 |
0.0127 USDT |
625,712.4038 |
0.0122 USDT |
0.0119 USDT |
0.0136 USDT |
0.0121 USDT |
| 2024-04-09 |
0.0118 USDT |
584,999.1332 |
0.0122 USDT |
0.0106 USDT |
0.0128 USDT |
0.0115 USDT |
| 2024-04-08 |
0.0124 USDT |
1,196,543.5021 |
0.0138 USDT |
0.0112 USDT |
0.0140 USDT |
0.0120 USDT |
| 2024-04-07 |
0.0133 USDT |
343,055.6906 |
0.0133 USDT |
0.0129 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-04-06 |
0.0136 USDT |
276,704.8694 |
0.0136 USDT |
0.0133 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-04-05 |
0.0143 USDT |
333,138.9147 |
0.0136 USDT |
0.0136 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-04-04 |
0.0141 USDT |
1,461,590.2410 |
0.0154 USDT |
0.0123 USDT |
0.0163 USDT |
0.0139 USDT |
| 2024-04-03 |
0.0149 USDT |
408,946.2239 |
0.0145 USDT |
0.0141 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-04-02 |
0.0142 USDT |
902,704.0644 |
0.0130 USDT |
0.0125 USDT |
0.0149 USDT |
0.0145 USDT |
| 2024-04-01 |
0.0128 USDT |
580,335.7324 |
0.0118 USDT |
0.0116 USDT |
0.0137 USDT |
0.0128 USDT |
| 2024-03-31 |
0.0120 USDT |
44,495.6996 |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-03-30 |
0.0119 USDT |
262,541.4553 |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-03-29 |
0.0119 USDT |
825,162.0117 |
0.0120 USDT |
0.0108 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-03-28 |
0.0121 USDT |
1,411,173.5949 |
0.0126 USDT |
0.0112 USDT |
0.0131 USDT |
0.0117 USDT |
| 2024-03-27 |
0.0124 USDT |
1,172,310.8613 |
0.0116 USDT |
0.0114 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-03-26 |
0.0110 USDT |
1,306,211.4643 |
0.0108 USDT |
0.0104 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-03-25 |
0.0109 USDT |
931,793.8970 |
0.0116 USDT |
0.0099 USDT |
0.0118 USDT |
0.0104 USDT |
| 2024-03-24 |
0.0117 USDT |
344,832.7748 |
0.0124 USDT |
0.0113 USDT |
0.0125 USDT |
0.0114 USDT |
| 2024-03-23 |
0.0122 USDT |
454,299.5120 |
0.0126 USDT |
0.0114 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-03-22 |
0.0124 USDT |
878,226.4475 |
0.0113 USDT |
0.0110 USDT |
0.0135 USDT |
0.0128 USDT |
| 2024-03-21 |
0.0121 USDT |
1,476,573.0048 |
0.0136 USDT |
0.0106 USDT |
0.0142 USDT |
0.0114 USDT |
| 2024-03-20 |
0.0152 USDT |
1,056,585.6192 |
0.0154 USDT |
0.0130 USDT |
0.0166 USDT |
0.0131 USDT |
| 2024-03-19 |
0.0147 USDT |
3,828,491.2219 |
0.0126 USDT |
0.0126 USDT |
0.0167 USDT |
0.0135 USDT |