Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0330 USDT |
45,212.1008 |
0.0327 USDT |
0.0322 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-01-27 |
0.0326 USDT |
131,610.4298 |
0.0337 USDT |
0.0319 USDT |
0.0337 USDT |
0.0333 USDT |
| 2024-01-26 |
0.0351 USDT |
290,611.9645 |
0.0378 USDT |
0.0316 USDT |
0.0378 USDT |
0.0330 USDT |
| 2024-01-25 |
0.0373 USDT |
176,920.9266 |
0.0363 USDT |
0.0362 USDT |
0.0387 USDT |
0.0369 USDT |
| 2024-01-24 |
0.0361 USDT |
202,603.2768 |
0.0359 USDT |
0.0354 USDT |
0.0372 USDT |
0.0365 USDT |
| 2024-01-23 |
0.0364 USDT |
1,809,542.5072 |
0.0336 USDT |
0.0333 USDT |
0.0398 USDT |
0.0368 USDT |
| 2024-01-22 |
0.0335 USDT |
495,363.0431 |
0.0311 USDT |
0.0306 USDT |
0.0358 USDT |
0.0340 USDT |
| 2024-01-21 |
0.0301 USDT |
7,761.8705 |
0.0299 USDT |
0.0297 USDT |
0.0307 USDT |
0.0307 USDT |
| 2024-01-20 |
0.0314 USDT |
93,057.2369 |
0.0315 USDT |
0.0302 USDT |
0.0326 USDT |
0.0303 USDT |
| 2024-01-19 |
0.0322 USDT |
310,733.7658 |
0.0302 USDT |
0.0300 USDT |
0.0347 USDT |
0.0315 USDT |
| 2024-01-18 |
0.0293 USDT |
200,659.9911 |
0.0279 USDT |
0.0274 USDT |
0.0314 USDT |
0.0304 USDT |
| 2024-01-17 |
0.0276 USDT |
90,911.6470 |
0.0268 USDT |
0.0268 USDT |
0.0287 USDT |
0.0275 USDT |
| 2024-01-16 |
0.0269 USDT |
219,971.0868 |
0.0271 USDT |
0.0263 USDT |
0.0280 USDT |
0.0266 USDT |
| 2024-01-15 |
0.0266 USDT |
93,157.4502 |
0.0268 USDT |
0.0252 USDT |
0.0278 USDT |
0.0262 USDT |
| 2024-01-14 |
0.0266 USDT |
215,727.7962 |
0.0272 USDT |
0.0246 USDT |
0.0274 USDT |
0.0257 USDT |
| 2024-01-13 |
0.0276 USDT |
292,442.7068 |
0.0270 USDT |
0.0268 USDT |
0.0286 USDT |
0.0272 USDT |
| 2024-01-12 |
0.0261 USDT |
426,437.9312 |
0.0237 USDT |
0.0237 USDT |
0.0299 USDT |
0.0280 USDT |
| 2024-01-11 |
0.0246 USDT |
772,882.0089 |
0.0248 USDT |
0.0221 USDT |
0.0260 USDT |
0.0239 USDT |
| 2024-01-10 |
0.0281 USDT |
1,129,654.7138 |
0.0297 USDT |
0.0233 USDT |
0.0326 USDT |
0.0243 USDT |
| 2024-01-09 |
0.0299 USDT |
308,038.6721 |
0.0283 USDT |
0.0282 USDT |
0.0322 USDT |
0.0299 USDT |
| 2024-01-08 |
0.0298 USDT |
502,096.9583 |
0.0328 USDT |
0.0276 USDT |
0.0337 USDT |
0.0286 USDT |
| 2024-01-07 |
0.0304 USDT |
42,183.0912 |
0.0300 USDT |
0.0297 USDT |
0.0311 USDT |
0.0304 USDT |
| 2024-01-06 |
0.0302 USDT |
86,093.8618 |
0.0300 USDT |
0.0294 USDT |
0.0318 USDT |
0.0309 USDT |
| 2024-01-05 |
0.0301 USDT |
198,871.5959 |
0.0280 USDT |
0.0273 USDT |
0.0321 USDT |
0.0300 USDT |
| 2024-01-04 |
0.0284 USDT |
272,444.3755 |
0.0289 USDT |
0.0270 USDT |
0.0299 USDT |
0.0270 USDT |
| 2024-01-03 |
0.0345 USDT |
1,169,197.3922 |
0.0264 USDT |
0.0247 USDT |
0.0468 USDT |
0.0278 USDT |
| 2024-01-02 |
0.0254 USDT |
281,082.2367 |
0.0257 USDT |
0.0245 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-01-01 |
0.0268 USDT |
134,548.5454 |
0.0270 USDT |
0.0256 USDT |
0.0280 USDT |
0.0258 USDT |
| 2023-12-31 |
0.0262 USDT |
155,276.5508 |
0.0264 USDT |
0.0255 USDT |
0.0266 USDT |
0.0266 USDT |
| 2023-12-30 |
0.0257 USDT |
186,816.2204 |
0.0261 USDT |
0.0253 USDT |
0.0273 USDT |
0.0257 USDT |
| 2023-12-29 |
0.0256 USDT |
181,845.9895 |
0.0245 USDT |
0.0243 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-12-28 |
0.0239 USDT |
1,262,761.4186 |
0.0239 USDT |
0.0218 USDT |
0.0258 USDT |
0.0249 USDT |
| 2023-12-27 |
0.0255 USDT |
149,265.0754 |
0.0261 USDT |
0.0241 USDT |
0.0268 USDT |
0.0249 USDT |
| 2023-12-26 |
0.0261 USDT |
406,147.8318 |
0.0231 USDT |
0.0231 USDT |
0.0283 USDT |
0.0267 USDT |
| 2023-12-25 |
0.0251 USDT |
844,986.4203 |
0.0282 USDT |
0.0234 USDT |
0.0291 USDT |
0.0241 USDT |
| 2023-12-24 |
0.0275 USDT |
228,067.5288 |
0.0272 USDT |
0.0261 USDT |
0.0285 USDT |
0.0274 USDT |
| 2023-12-23 |
0.0278 USDT |
146,085.0313 |
0.0268 USDT |
0.0268 USDT |
0.0285 USDT |
0.0275 USDT |
| 2023-12-22 |
0.0272 USDT |
229,984.9729 |
0.0268 USDT |
0.0260 USDT |
0.0277 USDT |
0.0267 USDT |
| 2023-12-21 |
0.0279 USDT |
301,839.1090 |
0.0279 USDT |
0.0270 USDT |
0.0287 USDT |
0.0270 USDT |
| 2023-12-20 |
0.0278 USDT |
556,757.9927 |
0.0292 USDT |
0.0263 USDT |
0.0301 USDT |
0.0281 USDT |
| 2023-12-19 |
0.0290 USDT |
142,958.0572 |
0.0292 USDT |
0.0278 USDT |
0.0303 USDT |
0.0296 USDT |
| 2023-12-18 |
0.0305 USDT |
387,631.2342 |
0.0286 USDT |
0.0281 USDT |
0.0331 USDT |
0.0295 USDT |
| 2023-12-17 |
0.0275 USDT |
129,009.0797 |
0.0274 USDT |
0.0268 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-12-16 |
0.0270 USDT |
141,149.2466 |
0.0285 USDT |
0.0266 USDT |
0.0288 USDT |
0.0274 USDT |
| 2023-12-15 |
0.0267 USDT |
288,107.1812 |
0.0264 USDT |
0.0247 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-12-14 |
0.0274 USDT |
714,212.0687 |
0.0265 USDT |
0.0254 USDT |
0.0299 USDT |
0.0256 USDT |
| 2023-12-13 |
0.0291 USDT |
965,549.0860 |
0.0279 USDT |
0.0258 USDT |
0.0310 USDT |
0.0265 USDT |
| 2023-12-12 |
0.0275 USDT |
745,071.2842 |
0.0273 USDT |
0.0264 USDT |
0.0293 USDT |
0.0284 USDT |
| 2023-12-11 |
0.0293 USDT |
2,424,863.5975 |
0.0258 USDT |
0.0253 USDT |
0.0344 USDT |
0.0277 USDT |
| 2023-12-10 |
0.0254 USDT |
629,896.3926 |
0.0257 USDT |
0.0250 USDT |
0.0272 USDT |
0.0257 USDT |