Identifier on Kucoin: XRP3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0239 USDT |
1,550,698.3167 |
0.0239 USDT |
0.0219 USDT |
0.0256 USDT |
0.0248 USDT |
| 2023-12-08 |
0.0268 USDT |
1,377,253.9970 |
0.0280 USDT |
0.0244 USDT |
0.0293 USDT |
0.0249 USDT |
| 2023-12-07 |
0.0282 USDT |
1,129,938.9832 |
0.0286 USDT |
0.0264 USDT |
0.0313 USDT |
0.0280 USDT |
| 2023-12-06 |
0.0304 USDT |
647,005.7751 |
0.0304 USDT |
0.0281 USDT |
0.0328 USDT |
0.0292 USDT |
| 2023-12-05 |
0.0315 USDT |
421,186.5721 |
0.0306 USDT |
0.0299 USDT |
0.0330 USDT |
0.0312 USDT |
| 2023-12-04 |
0.0310 USDT |
1,069,250.0679 |
0.0307 USDT |
0.0276 USDT |
0.0368 USDT |
0.0313 USDT |
| 2023-12-03 |
0.0309 USDT |
395,855.8463 |
0.0312 USDT |
0.0290 USDT |
0.0315 USDT |
0.0312 USDT |
| 2023-12-02 |
0.0312 USDT |
104,330.4754 |
0.0325 USDT |
0.0306 USDT |
0.0325 USDT |
0.0309 USDT |
| 2023-12-01 |
0.0327 USDT |
340,829.2441 |
0.0332 USDT |
0.0321 USDT |
0.0334 USDT |
0.0324 USDT |
| 2023-11-30 |
0.0339 USDT |
128,562.7495 |
0.0335 USDT |
0.0330 USDT |
0.0346 USDT |
0.0338 USDT |
| 2023-11-29 |
0.0324 USDT |
342,473.3720 |
0.0326 USDT |
0.0316 USDT |
0.0335 USDT |
0.0332 USDT |
| 2023-11-28 |
0.0335 USDT |
532,693.6112 |
0.0339 USDT |
0.0320 USDT |
0.0350 USDT |
0.0326 USDT |
| 2023-11-27 |
0.0338 USDT |
592,469.8815 |
0.0321 USDT |
0.0319 USDT |
0.0352 USDT |
0.0343 USDT |
| 2023-11-26 |
0.0311 USDT |
805,148.1136 |
0.0309 USDT |
0.0289 USDT |
0.0329 USDT |
0.0319 USDT |
| 2023-11-25 |
0.0316 USDT |
428,284.9790 |
0.0308 USDT |
0.0308 USDT |
0.0319 USDT |
0.0315 USDT |
| 2023-11-24 |
0.0315 USDT |
766,038.4148 |
0.0322 USDT |
0.0306 USDT |
0.0322 USDT |
0.0313 USDT |
| 2023-11-23 |
0.0327 USDT |
604,198.5954 |
0.0329 USDT |
0.0309 USDT |
0.0337 USDT |
0.0314 USDT |
| 2023-11-22 |
0.0357 USDT |
682,031.5101 |
0.0394 USDT |
0.0319 USDT |
0.0397 USDT |
0.0323 USDT |
| 2023-11-21 |
0.0358 USDT |
1,591,279.7299 |
0.0335 USDT |
0.0330 USDT |
0.0399 USDT |
0.0386 USDT |
| 2023-11-20 |
0.0329 USDT |
1,464,110.7967 |
0.0322 USDT |
0.0314 USDT |
0.0347 USDT |
0.0339 USDT |
| 2023-11-19 |
0.0341 USDT |
700,939.6502 |
0.0351 USDT |
0.0316 USDT |
0.0355 USDT |
0.0325 USDT |
| 2023-11-18 |
0.0352 USDT |
779,554.0659 |
0.0333 USDT |
0.0331 USDT |
0.0378 USDT |
0.0342 USDT |
| 2023-11-17 |
0.0352 USDT |
915,988.6959 |
0.0350 USDT |
0.0323 USDT |
0.0378 USDT |
0.0339 USDT |
| 2023-11-16 |
0.0320 USDT |
1,183,061.2580 |
0.0290 USDT |
0.0286 USDT |
0.0353 USDT |
0.0336 USDT |
| 2023-11-15 |
0.0313 USDT |
1,083,914.2235 |
0.0321 USDT |
0.0290 USDT |
0.0326 USDT |
0.0291 USDT |
| 2023-11-14 |
0.0327 USDT |
2,043,820.8553 |
0.0294 USDT |
0.0293 USDT |
0.0397 USDT |
0.0317 USDT |
| 2023-11-13 |
0.0267 USDT |
4,152,619.8271 |
0.0321 USDT |
0.0209 USDT |
0.0350 USDT |
0.0310 USDT |
| 2023-11-12 |
0.0318 USDT |
223,935.4262 |
0.0316 USDT |
0.0306 USDT |
0.0339 USDT |
0.0320 USDT |
| 2023-11-11 |
0.0309 USDT |
837,887.2234 |
0.0321 USDT |
0.0281 USDT |
0.0346 USDT |
0.0298 USDT |
| 2023-11-10 |
0.0323 USDT |
789,296.0216 |
0.0312 USDT |
0.0305 USDT |
0.0351 USDT |
0.0317 USDT |
| 2023-11-09 |
0.0306 USDT |
3,266,564.7496 |
0.0285 USDT |
0.0260 USDT |
0.0349 USDT |
0.0324 USDT |
| 2023-11-08 |
0.0286 USDT |
407,508.8095 |
0.0288 USDT |
0.0270 USDT |
0.0302 USDT |
0.0281 USDT |
| 2023-11-07 |
0.0289 USDT |
2,837,096.8889 |
0.0256 USDT |
0.0254 USDT |
0.0329 USDT |
0.0287 USDT |
| 2023-11-06 |
0.0272 USDT |
3,552,293.1246 |
0.0328 USDT |
0.0238 USDT |
0.0334 USDT |
0.0253 USDT |
| 2023-11-05 |
0.0363 USDT |
1,200,753.1104 |
0.0422 USDT |
0.0335 USDT |
0.0427 USDT |
0.0337 USDT |
| 2023-11-04 |
0.0426 USDT |
142,023.4824 |
0.0426 USDT |
0.0416 USDT |
0.0433 USDT |
0.0422 USDT |
| 2023-11-03 |
0.0444 USDT |
268,726.1215 |
0.0444 USDT |
0.0421 USDT |
0.0470 USDT |
0.0421 USDT |
| 2023-11-02 |
0.0437 USDT |
1,350,782.9870 |
0.0440 USDT |
0.0400 USDT |
0.0473 USDT |
0.0440 USDT |
| 2023-11-01 |
0.0460 USDT |
1,111,844.3276 |
0.0461 USDT |
0.0422 USDT |
0.0499 USDT |
0.0434 USDT |
| 2023-10-31 |
0.0473 USDT |
980,625.1727 |
0.0529 USDT |
0.0409 USDT |
0.0568 USDT |
0.0462 USDT |
| 2023-10-30 |
0.0540 USDT |
220,101.2684 |
0.0600 USDT |
0.0505 USDT |
0.0617 USDT |
0.0523 USDT |
| 2023-10-29 |
0.0630 USDT |
137,981.2299 |
0.0640 USDT |
0.0581 USDT |
0.0650 USDT |
0.0597 USDT |
| 2023-10-28 |
0.0631 USDT |
139,847.3428 |
0.0625 USDT |
0.0616 USDT |
0.0658 USDT |
0.0625 USDT |
| 2023-10-27 |
0.0622 USDT |
435,125.5896 |
0.0610 USDT |
0.0595 USDT |
0.0658 USDT |
0.0634 USDT |
| 2023-10-26 |
0.0590 USDT |
585,108.0798 |
0.0601 USDT |
0.0557 USDT |
0.0641 USDT |
0.0608 USDT |
| 2023-10-25 |
0.0602 USDT |
238,271.6205 |
0.0600 USDT |
0.0575 USDT |
0.0647 USDT |
0.0596 USDT |
| 2023-10-24 |
0.0590 USDT |
1,316,977.1445 |
0.0658 USDT |
0.0520 USDT |
0.0701 USDT |
0.0583 USDT |
| 2023-10-23 |
0.0737 USDT |
206,565.3856 |
0.0773 USDT |
0.0697 USDT |
0.0781 USDT |
0.0716 USDT |
| 2023-10-22 |
0.0784 USDT |
182,505.8974 |
0.0771 USDT |
0.0763 USDT |
0.0812 USDT |
0.0789 USDT |
| 2023-10-21 |
0.0780 USDT |
319,621.4065 |
0.0804 USDT |
0.0725 USDT |
0.0823 USDT |
0.0776 USDT |