Identifier on Kucoin: RMRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
1.4219 USDT |
6,309.1776 |
1.4702 USDT |
1.3808 USDT |
1.4800 USDT |
1.4043 USDT |
| 2024-05-01 |
1.4058 USDT |
16,087.5150 |
1.4059 USDT |
1.3053 USDT |
1.5690 USDT |
1.4179 USDT |
| 2024-04-30 |
1.3690 USDT |
17,232.5087 |
1.4099 USDT |
1.3000 USDT |
1.4480 USDT |
1.3310 USDT |
| 2024-04-29 |
1.4236 USDT |
15,922.5655 |
1.4911 USDT |
1.3888 USDT |
1.5055 USDT |
1.4239 USDT |
| 2024-04-28 |
1.4818 USDT |
15,207.3161 |
1.4750 USDT |
1.4387 USDT |
1.5399 USDT |
1.4989 USDT |
| 2024-04-27 |
1.4293 USDT |
11,507.7350 |
1.4837 USDT |
1.4000 USDT |
1.4837 USDT |
1.4000 USDT |
| 2024-04-26 |
1.4708 USDT |
27,732.2185 |
1.5072 USDT |
1.4117 USDT |
1.5344 USDT |
1.4831 USDT |
| 2024-04-25 |
1.4882 USDT |
41,365.7179 |
1.5749 USDT |
1.4194 USDT |
1.5936 USDT |
1.5205 USDT |
| 2024-04-24 |
1.5863 USDT |
25,191.2386 |
1.5756 USDT |
1.5060 USDT |
1.6649 USDT |
1.5878 USDT |
| 2024-04-23 |
1.6929 USDT |
18,377.2883 |
1.7211 USDT |
1.6280 USDT |
1.7799 USDT |
1.7175 USDT |
| 2024-04-22 |
1.7701 USDT |
24,481.2812 |
1.8012 USDT |
1.6760 USDT |
1.8670 USDT |
1.7311 USDT |
| 2024-04-21 |
1.7617 USDT |
28,613.2092 |
1.7456 USDT |
1.6301 USDT |
2.0281 USDT |
1.7386 USDT |
| 2024-04-20 |
1.6302 USDT |
20,274.0897 |
1.5940 USDT |
1.5391 USDT |
1.7699 USDT |
1.6877 USDT |
| 2024-04-19 |
1.5576 USDT |
29,140.0969 |
1.5264 USDT |
1.4750 USDT |
1.6337 USDT |
1.6113 USDT |
| 2024-04-18 |
1.5180 USDT |
19,461.7146 |
1.5143 USDT |
1.4707 USDT |
1.5999 USDT |
1.5020 USDT |
| 2024-04-17 |
1.5123 USDT |
23,324.7049 |
1.5846 USDT |
1.4388 USDT |
1.6462 USDT |
1.5156 USDT |
| 2024-04-16 |
1.5558 USDT |
15,383.9428 |
1.6000 USDT |
1.4938 USDT |
1.6124 USDT |
1.5584 USDT |
| 2024-04-15 |
1.6885 USDT |
16,048.9493 |
1.6769 USDT |
1.5730 USDT |
1.7613 USDT |
1.5878 USDT |
| 2024-04-14 |
1.6312 USDT |
19,687.2653 |
1.5143 USDT |
1.4746 USDT |
1.7545 USDT |
1.7159 USDT |
| 2024-04-13 |
1.6504 USDT |
42,060.2507 |
1.7883 USDT |
1.4629 USDT |
1.8228 USDT |
1.5529 USDT |
| 2024-04-12 |
1.8523 USDT |
50,362.9802 |
2.0100 USDT |
1.5660 USDT |
2.0240 USDT |
1.5687 USDT |
| 2024-04-11 |
2.0131 USDT |
25,098.4968 |
2.0902 USDT |
1.9990 USDT |
2.1028 USDT |
2.0159 USDT |
| 2024-04-10 |
2.0766 USDT |
36,750.8055 |
2.1923 USDT |
2.0000 USDT |
2.2461 USDT |
2.0777 USDT |
| 2024-04-09 |
2.1547 USDT |
46,483.3068 |
2.1397 USDT |
2.0031 USDT |
2.3300 USDT |
2.2274 USDT |
| 2024-04-08 |
2.1480 USDT |
28,827.2204 |
2.1850 USDT |
2.1056 USDT |
2.2151 USDT |
2.1317 USDT |
| 2024-04-07 |
2.1148 USDT |
15,650.5665 |
2.0652 USDT |
2.0651 USDT |
2.1670 USDT |
2.0651 USDT |
| 2024-04-06 |
2.0559 USDT |
9,594.5062 |
2.0076 USDT |
2.0000 USDT |
2.0900 USDT |
2.0729 USDT |
| 2024-04-05 |
2.0259 USDT |
20,794.2700 |
2.1155 USDT |
2.0000 USDT |
2.1228 USDT |
2.0404 USDT |
| 2024-04-04 |
2.0628 USDT |
25,325.9331 |
2.0222 USDT |
2.0000 USDT |
2.1399 USDT |
2.1121 USDT |
| 2024-04-03 |
2.0998 USDT |
37,950.9951 |
2.1138 USDT |
2.0004 USDT |
2.2000 USDT |
2.0390 USDT |
| 2024-04-02 |
2.0862 USDT |
53,572.3435 |
2.1437 USDT |
2.0000 USDT |
2.2000 USDT |
2.1350 USDT |
| 2024-04-01 |
2.1496 USDT |
89,148.7698 |
2.3117 USDT |
2.0500 USDT |
2.3250 USDT |
2.1411 USDT |
| 2024-03-31 |
2.4089 USDT |
45,672.6594 |
2.3715 USDT |
2.2621 USDT |
2.5390 USDT |
2.3179 USDT |
| 2024-03-30 |
2.3744 USDT |
68,337.3673 |
2.2466 USDT |
2.2112 USDT |
2.4969 USDT |
2.3818 USDT |
| 2024-03-29 |
2.2865 USDT |
28,365.1914 |
2.3772 USDT |
2.1932 USDT |
2.4329 USDT |
2.2467 USDT |
| 2024-03-28 |
2.3267 USDT |
64,963.7028 |
2.2493 USDT |
2.2209 USDT |
2.4400 USDT |
2.3228 USDT |
| 2024-03-27 |
2.3457 USDT |
171,494.2802 |
2.4482 USDT |
2.1950 USDT |
2.5403 USDT |
2.2793 USDT |
| 2024-03-26 |
2.5564 USDT |
234,292.0279 |
3.0368 USDT |
2.2219 USDT |
3.1000 USDT |
2.4999 USDT |
| 2024-03-25 |
2.9405 USDT |
65,435.5765 |
2.9222 USDT |
2.6748 USDT |
3.0444 USDT |
2.9778 USDT |
| 2024-03-24 |
2.8908 USDT |
16,736.7154 |
2.8500 USDT |
2.8334 USDT |
2.9329 USDT |
2.9087 USDT |
| 2024-03-23 |
2.8913 USDT |
35,550.6929 |
2.8021 USDT |
2.7800 USDT |
3.0412 USDT |
2.8874 USDT |
| 2024-03-22 |
2.8540 USDT |
69,971.7962 |
2.9519 USDT |
2.7792 USDT |
3.0250 USDT |
2.8464 USDT |
| 2024-03-21 |
3.0664 USDT |
55,441.7220 |
3.1608 USDT |
2.9223 USDT |
3.2203 USDT |
2.9751 USDT |
| 2024-03-20 |
3.0054 USDT |
82,168.0610 |
2.7431 USDT |
2.7100 USDT |
3.2840 USDT |
3.1888 USDT |
| 2024-03-19 |
2.8291 USDT |
95,922.1332 |
3.0221 USDT |
2.7000 USDT |
3.0837 USDT |
2.8001 USDT |
| 2024-03-18 |
3.1803 USDT |
87,807.9653 |
3.1788 USDT |
2.9582 USDT |
3.4314 USDT |
2.9999 USDT |
| 2024-03-17 |
3.1452 USDT |
116,986.5800 |
3.0446 USDT |
2.9300 USDT |
3.5000 USDT |
3.2602 USDT |
| 2024-03-16 |
3.2836 USDT |
140,435.0475 |
3.4167 USDT |
2.9500 USDT |
3.6226 USDT |
3.0671 USDT |
| 2024-03-15 |
2.9851 USDT |
65,539.5698 |
3.1838 USDT |
2.8800 USDT |
3.2470 USDT |
3.0252 USDT |
| 2024-03-14 |
3.1537 USDT |
170,323.6409 |
3.3031 USDT |
2.9421 USDT |
3.3957 USDT |
3.1419 USDT |