Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0143 USDT |
2,924,169.3553 |
0.0146 USDT |
0.0128 USDT |
0.0162 USDT |
0.0135 USDT |
| 2024-03-17 |
0.0149 USDT |
639,953.3149 |
0.0156 USDT |
0.0143 USDT |
0.0169 USDT |
0.0145 USDT |
| 2024-03-16 |
0.0145 USDT |
716,236.8113 |
0.0136 USDT |
0.0130 USDT |
0.0160 USDT |
0.0157 USDT |
| 2024-03-15 |
0.0139 USDT |
3,345,457.5714 |
0.0119 USDT |
0.0116 USDT |
0.0155 USDT |
0.0135 USDT |
| 2024-03-14 |
0.0112 USDT |
3,854,906.6543 |
0.0110 USDT |
0.0098 USDT |
0.0131 USDT |
0.0117 USDT |
| 2024-03-13 |
0.0107 USDT |
1,802,589.7818 |
0.0107 USDT |
0.0102 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-03-12 |
0.0106 USDT |
4,023,433.3254 |
0.0097 USDT |
0.0092 USDT |
0.0118 USDT |
0.0108 USDT |
| 2024-03-11 |
0.0101 USDT |
8,987,829.1306 |
0.0174 USDT |
0.0087 USDT |
0.0196 USDT |
0.0095 USDT |
| 2024-03-10 |
0.0169 USDT |
240,176.0227 |
0.0165 USDT |
0.0161 USDT |
0.0180 USDT |
0.0172 USDT |
| 2024-03-09 |
0.0159 USDT |
350,894.4618 |
0.0176 USDT |
0.0157 USDT |
0.0176 USDT |
0.0164 USDT |
| 2024-03-08 |
0.0169 USDT |
1,439,152.4664 |
0.0158 USDT |
0.0158 USDT |
0.0180 USDT |
0.0165 USDT |
| 2024-03-07 |
0.0163 USDT |
984,140.5632 |
0.0168 USDT |
0.0154 USDT |
0.0175 USDT |
0.0154 USDT |
| 2024-03-06 |
0.0177 USDT |
1,945,689.6332 |
0.0192 USDT |
0.0162 USDT |
0.0206 USDT |
0.0175 USDT |
| 2024-03-05 |
0.0194 USDT |
6,117,787.6528 |
0.0153 USDT |
0.0143 USDT |
0.0255 USDT |
0.0202 USDT |
| 2024-03-04 |
0.0155 USDT |
766,672.9450 |
0.0172 USDT |
0.0143 USDT |
0.0200 USDT |
0.0154 USDT |
| 2024-03-03 |
0.0182 USDT |
375,916.1231 |
0.0166 USDT |
0.0164 USDT |
0.0207 USDT |
0.0174 USDT |
| 2024-03-02 |
0.0171 USDT |
247,935.2529 |
0.0201 USDT |
0.0156 USDT |
0.0201 USDT |
0.0169 USDT |
| 2024-03-01 |
0.0214 USDT |
155,155.2171 |
0.0220 USDT |
0.0206 USDT |
0.0221 USDT |
0.0206 USDT |
| 2024-02-29 |
0.0210 USDT |
673,975.2577 |
0.0246 USDT |
0.0183 USDT |
0.0247 USDT |
0.0204 USDT |
| 2024-02-28 |
0.0259 USDT |
1,903,276.0601 |
0.0222 USDT |
0.0203 USDT |
0.0324 USDT |
0.0246 USDT |
| 2024-02-27 |
0.0258 USDT |
217,140.2723 |
0.0277 USDT |
0.0225 USDT |
0.0279 USDT |
0.0225 USDT |
| 2024-02-26 |
0.0291 USDT |
184,552.5827 |
0.0296 USDT |
0.0278 USDT |
0.0316 USDT |
0.0282 USDT |
| 2024-02-25 |
0.0292 USDT |
78,720.2413 |
0.0292 USDT |
0.0286 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-02-24 |
0.0289 USDT |
17,920.6207 |
0.0310 USDT |
0.0286 USDT |
0.0314 USDT |
0.0289 USDT |
| 2024-02-23 |
0.0310 USDT |
159,005.5420 |
0.0292 USDT |
0.0284 USDT |
0.0322 USDT |
0.0302 USDT |
| 2024-02-22 |
0.0290 USDT |
156,687.4892 |
0.0285 USDT |
0.0282 USDT |
0.0302 USDT |
0.0287 USDT |
| 2024-02-21 |
0.0291 USDT |
196,520.8750 |
0.0265 USDT |
0.0264 USDT |
0.0305 USDT |
0.0292 USDT |
| 2024-02-20 |
0.0271 USDT |
1,257,250.0213 |
0.0263 USDT |
0.0249 USDT |
0.0291 USDT |
0.0267 USDT |
| 2024-02-19 |
0.0274 USDT |
219,685.8899 |
0.0271 USDT |
0.0259 USDT |
0.0278 USDT |
0.0263 USDT |
| 2024-02-18 |
0.0275 USDT |
130,650.1195 |
0.0276 USDT |
0.0265 USDT |
0.0288 USDT |
0.0265 USDT |
| 2024-02-17 |
0.0281 USDT |
415,234.6645 |
0.0264 USDT |
0.0263 USDT |
0.0298 USDT |
0.0284 USDT |
| 2024-02-16 |
0.0259 USDT |
153,950.9216 |
0.0258 USDT |
0.0243 USDT |
0.0279 USDT |
0.0263 USDT |
| 2024-02-15 |
0.0286 USDT |
482,507.8771 |
0.0300 USDT |
0.0248 USDT |
0.0301 USDT |
0.0251 USDT |
| 2024-02-14 |
0.0320 USDT |
142,142.6358 |
0.0334 USDT |
0.0304 USDT |
0.0341 USDT |
0.0304 USDT |
| 2024-02-13 |
0.0335 USDT |
108,991.5081 |
0.0319 USDT |
0.0319 USDT |
0.0351 USDT |
0.0339 USDT |
| 2024-02-12 |
0.0334 USDT |
131,268.5955 |
0.0336 USDT |
0.0309 USDT |
0.0351 USDT |
0.0322 USDT |
| 2024-02-11 |
0.0323 USDT |
21,630.2356 |
0.0330 USDT |
0.0313 USDT |
0.0334 USDT |
0.0332 USDT |
| 2024-02-10 |
0.0338 USDT |
68,794.2464 |
0.0329 USDT |
0.0328 USDT |
0.0343 USDT |
0.0336 USDT |
| 2024-02-09 |
0.0338 USDT |
283,749.9347 |
0.0352 USDT |
0.0330 USDT |
0.0353 USDT |
0.0331 USDT |
| 2024-02-08 |
0.0352 USDT |
113,231.0684 |
0.0355 USDT |
0.0340 USDT |
0.0359 USDT |
0.0352 USDT |
| 2024-02-07 |
0.0369 USDT |
216,518.1196 |
0.0374 USDT |
0.0348 USDT |
0.0383 USDT |
0.0354 USDT |
| 2024-02-06 |
0.0375 USDT |
208,389.1129 |
0.0361 USDT |
0.0361 USDT |
0.0383 USDT |
0.0364 USDT |
| 2024-02-05 |
0.0370 USDT |
285,222.6234 |
0.0378 USDT |
0.0351 USDT |
0.0392 USDT |
0.0374 USDT |
| 2024-02-04 |
0.0361 USDT |
188,828.4797 |
0.0353 USDT |
0.0344 USDT |
0.0373 USDT |
0.0367 USDT |
| 2024-02-03 |
0.0348 USDT |
170,065.0101 |
0.0364 USDT |
0.0327 USDT |
0.0370 USDT |
0.0344 USDT |
| 2024-02-02 |
0.0375 USDT |
125,056.9884 |
0.0373 USDT |
0.0367 USDT |
0.0386 USDT |
0.0382 USDT |
| 2024-02-01 |
0.0385 USDT |
450,309.7522 |
0.0379 USDT |
0.0362 USDT |
0.0407 USDT |
0.0371 USDT |
| 2024-01-31 |
0.0374 USDT |
1,120,510.9048 |
0.0363 USDT |
0.0356 USDT |
0.0411 USDT |
0.0373 USDT |
| 2024-01-30 |
0.0337 USDT |
176,012.8329 |
0.0320 USDT |
0.0313 USDT |
0.0368 USDT |
0.0360 USDT |
| 2024-01-29 |
0.0330 USDT |
121,515.8494 |
0.0335 USDT |
0.0309 USDT |
0.0347 USDT |
0.0318 USDT |