Identifier on Kucoin: RFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0135 USDT |
28,645,666.6000 |
0.0130 USDT |
0.0117 USDT |
0.0156 USDT |
0.0134 USDT |
| 2025-05-18 |
0.0133 USDT |
22,880,359.8000 |
0.0118 USDT |
0.0118 USDT |
0.0146 USDT |
0.0123 USDT |
| 2025-05-17 |
0.0120 USDT |
11,270,704.3000 |
0.0134 USDT |
0.0114 USDT |
0.0136 USDT |
0.0116 USDT |
| 2025-05-16 |
0.0144 USDT |
16,546,423.1000 |
0.0139 USDT |
0.0130 USDT |
0.0155 USDT |
0.0138 USDT |
| 2025-05-15 |
0.0155 USDT |
23,627,977.1000 |
0.0172 USDT |
0.0134 USDT |
0.0178 USDT |
0.0141 USDT |
| 2025-05-14 |
0.0161 USDT |
36,341,208.6000 |
0.0162 USDT |
0.0145 USDT |
0.0180 USDT |
0.0163 USDT |
| 2025-05-13 |
0.0165 USDT |
34,644,493.3000 |
0.0200 USDT |
0.0148 USDT |
0.0210 USDT |
0.0157 USDT |
| 2025-05-12 |
0.0203 USDT |
40,768,627.0000 |
0.0197 USDT |
0.0182 USDT |
0.0229 USDT |
0.0195 USDT |
| 2025-05-11 |
0.0200 USDT |
134,657,875.8000 |
0.0224 USDT |
0.0181 USDT |
0.0235 USDT |
0.0197 USDT |
| 2025-05-10 |
0.0188 USDT |
177,966,331.1000 |
0.0160 USDT |
0.0146 USDT |
0.0235 USDT |
0.0207 USDT |
| 2025-05-09 |
0.0146 USDT |
74,176,939.0000 |
0.0166 USDT |
0.0130 USDT |
0.0170 USDT |
0.0134 USDT |
| 2025-05-08 |
0.0130 USDT |
126,400,446.6000 |
0.0118 USDT |
0.0112 USDT |
0.0165 USDT |
0.0146 USDT |
| 2025-05-07 |
0.0116 USDT |
177,731,737.1000 |
0.0114 USDT |
0.0102 USDT |
0.0127 USDT |
0.0113 USDT |
| 2025-05-06 |
0.0132 USDT |
169,151,555.3000 |
0.0148 USDT |
0.0117 USDT |
0.0158 USDT |
0.0127 USDT |
| 2025-05-05 |
0.0164 USDT |
122,314,534.8000 |
0.0168 USDT |
0.0144 USDT |
0.0184 USDT |
0.0149 USDT |
| 2025-05-04 |
0.0171 USDT |
116,460,091.1000 |
0.0177 USDT |
0.0156 USDT |
0.0189 USDT |
0.0177 USDT |
| 2025-05-03 |
0.0186 USDT |
195,453,900.5000 |
0.0199 USDT |
0.0155 USDT |
0.0239 USDT |
0.0176 USDT |
| 2025-05-02 |
0.0181 USDT |
124,267,313.3000 |
0.0140 USDT |
0.0139 USDT |
0.0229 USDT |
0.0194 USDT |
| 2025-05-01 |
0.0152 USDT |
164,560,399.6000 |
0.0159 USDT |
0.0126 USDT |
0.0164 USDT |
0.0138 USDT |
| 2025-04-30 |
0.0176 USDT |
113,637,678.0000 |
0.0211 USDT |
0.0143 USDT |
0.0224 USDT |
0.0150 USDT |
| 2025-04-29 |
0.0249 USDT |
71,773,611.1000 |
0.0272 USDT |
0.0213 USDT |
0.0294 USDT |
0.0222 USDT |
| 2025-04-28 |
0.0265 USDT |
119,121,647.7000 |
0.0252 USDT |
0.0232 USDT |
0.0296 USDT |
0.0268 USDT |
| 2025-04-27 |
0.0263 USDT |
71,469,682.0000 |
0.0290 USDT |
0.0228 USDT |
0.0290 USDT |
0.0249 USDT |
| 2025-04-26 |
0.0278 USDT |
52,923,749.3000 |
0.0277 USDT |
0.0254 USDT |
0.0301 USDT |
0.0272 USDT |
| 2025-04-25 |
0.0294 USDT |
11,114,539.8000 |
0.0256 USDT |
0.0256 USDT |
0.0333 USDT |
0.0287 USDT |
| 2025-04-24 |
0.0312 USDT |
19,450,976.0000 |
0.0326 USDT |
0.0260 USDT |
0.0373 USDT |
0.0295 USDT |
| 2025-04-23 |
0.0372 USDT |
69,824,463.6000 |
0.0289 USDT |
0.0281 USDT |
0.0455 USDT |
0.0351 USDT |
| 2025-04-22 |
0.0274 USDT |
43,404,182.7000 |
0.0226 USDT |
0.0222 USDT |
0.0348 USDT |
0.0282 USDT |
| 2025-04-21 |
0.0276 USDT |
93,408,365.8000 |
0.0301 USDT |
0.0221 USDT |
0.0365 USDT |
0.0241 USDT |
| 2025-04-20 |
0.0396 USDT |
62,364,218.7000 |
0.0533 USDT |
0.0292 USDT |
0.0588 USDT |
0.0320 USDT |
| 2025-04-19 |
0.0690 USDT |
21,231,284.1000 |
0.0596 USDT |
0.0584 USDT |
0.0771 USDT |
0.0684 USDT |
| 2025-04-18 |
0.0562 USDT |
12,028,547.1000 |
0.0537 USDT |
0.0447 USDT |
0.0661 USDT |
0.0601 USDT |
| 2025-04-17 |
0.0734 USDT |
9,751,925.4000 |
0.0895 USDT |
0.0616 USDT |
0.0968 USDT |
0.0639 USDT |
| 2025-04-16 |
0.0907 USDT |
24,290,484.9000 |
0.0938 USDT |
0.0827 USDT |
0.1009 USDT |
0.0900 USDT |
| 2025-04-15 |
0.0974 USDT |
11,062,201.9000 |
0.0938 USDT |
0.0848 USDT |
0.1120 USDT |
0.0881 USDT |
| 2025-04-14 |
0.1182 USDT |
8,922,028.7000 |
0.1013 USDT |
0.1001 USDT |
0.1417 USDT |
0.1180 USDT |
| 2025-04-13 |
0.0777 USDT |
21,777,019.4000 |
0.0607 USDT |
0.0598 USDT |
0.1162 USDT |
0.0949 USDT |
| 2025-04-12 |
0.0625 USDT |
34,358,433.2000 |
0.0598 USDT |
0.0513 USDT |
0.0795 USDT |
0.0616 USDT |
| 2025-04-11 |
0.0614 USDT |
38,903,787.5000 |
0.0512 USDT |
0.0450 USDT |
0.0795 USDT |
0.0576 USDT |
| 2025-04-10 |
0.0565 USDT |
21,935,113.6000 |
0.0701 USDT |
0.0419 USDT |
0.0710 USDT |
0.0465 USDT |
| 2025-04-09 |
0.0635 USDT |
4,198,505.0000 |
0.0400 USDT |
0.0400 USDT |
0.0881 USDT |
0.0749 USDT |