Identifier on Kucoin: RMRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
22.1010 USDT |
150,755.2562 |
22.8367 USDT |
21.0000 USDT |
23.7147 USDT |
23.5033 USDT |
| 2022-01-17 |
22.9701 USDT |
186,543.0588 |
24.8156 USDT |
21.7384 USDT |
24.9375 USDT |
23.0750 USDT |
| 2022-01-16 |
25.0164 USDT |
88,717.7976 |
25.8741 USDT |
23.7000 USDT |
26.1844 USDT |
24.6746 USDT |
| 2022-01-15 |
25.9192 USDT |
60,951.4586 |
26.1078 USDT |
25.2525 USDT |
26.5000 USDT |
26.4500 USDT |
| 2022-01-14 |
26.5283 USDT |
125,257.5489 |
26.2000 USDT |
24.9000 USDT |
28.5391 USDT |
26.3001 USDT |
| 2022-01-13 |
27.4157 USDT |
174,980.1478 |
28.5523 USDT |
25.6490 USDT |
29.2000 USDT |
26.6418 USDT |
| 2022-01-12 |
28.5444 USDT |
176,758.4518 |
26.6294 USDT |
26.5000 USDT |
29.8888 USDT |
29.3169 USDT |
| 2022-01-11 |
25.9631 USDT |
221,282.6749 |
25.9158 USDT |
23.6092 USDT |
27.7450 USDT |
26.8957 USDT |
| 2022-01-10 |
25.6097 USDT |
211,175.5958 |
26.9789 USDT |
22.5320 USDT |
27.9000 USDT |
26.4648 USDT |
| 2022-01-09 |
24.3889 USDT |
255,654.3927 |
22.9301 USDT |
22.1790 USDT |
26.9068 USDT |
26.9068 USDT |
| 2022-01-08 |
22.2485 USDT |
178,372.8493 |
21.2424 USDT |
20.5000 USDT |
24.3934 USDT |
22.8201 USDT |
| 2022-01-07 |
22.2516 USDT |
223,454.2998 |
24.4632 USDT |
20.1549 USDT |
24.5567 USDT |
22.6315 USDT |
| 2022-01-06 |
24.2049 USDT |
325,430.7227 |
27.1087 USDT |
21.3000 USDT |
27.9664 USDT |
24.5784 USDT |
| 2022-01-05 |
27.3403 USDT |
262,228.9980 |
28.7261 USDT |
23.9732 USDT |
30.3544 USDT |
26.8678 USDT |
| 2022-01-04 |
30.0331 USDT |
103,737.5507 |
29.5755 USDT |
29.0000 USDT |
31.2000 USDT |
29.4000 USDT |
| 2022-01-03 |
31.4416 USDT |
97,765.2394 |
33.2801 USDT |
30.1500 USDT |
33.3373 USDT |
30.6685 USDT |
| 2022-01-02 |
32.7061 USDT |
64,180.9646 |
32.6675 USDT |
31.8000 USDT |
34.0000 USDT |
32.9161 USDT |
| 2022-01-01 |
32.4982 USDT |
93,172.8377 |
32.2401 USDT |
31.3500 USDT |
33.6000 USDT |
32.5250 USDT |
| 2021-12-31 |
34.3484 USDT |
85,463.3084 |
33.9859 USDT |
32.2532 USDT |
35.8000 USDT |
32.5611 USDT |
| 2021-12-30 |
33.4305 USDT |
157,090.3765 |
32.4216 USDT |
31.5000 USDT |
35.2200 USDT |
33.8982 USDT |
| 2021-12-29 |
35.1144 USDT |
108,631.6264 |
34.8799 USDT |
33.6700 USDT |
36.5450 USDT |
34.5287 USDT |
| 2021-12-28 |
36.9836 USDT |
154,910.9066 |
39.7101 USDT |
34.6659 USDT |
39.7637 USDT |
38.2000 USDT |
| 2021-12-27 |
40.7377 USDT |
98,296.8904 |
39.1834 USDT |
39.1428 USDT |
42.0100 USDT |
40.2999 USDT |
| 2021-12-26 |
38.6055 USDT |
91,385.4300 |
38.2446 USDT |
36.3946 USDT |
41.5000 USDT |
40.2233 USDT |
| 2021-12-25 |
38.5694 USDT |
82,175.8280 |
38.0075 USDT |
37.1200 USDT |
40.0070 USDT |
38.5873 USDT |
| 2021-12-24 |
40.0003 USDT |
152,512.8823 |
40.2849 USDT |
37.5000 USDT |
43.2000 USDT |
37.8963 USDT |
| 2021-12-23 |
38.5972 USDT |
165,820.0795 |
37.0018 USDT |
35.9870 USDT |
41.0000 USDT |
40.8302 USDT |
| 2021-12-22 |
39.2345 USDT |
174,587.0288 |
39.8713 USDT |
36.6602 USDT |
42.3000 USDT |
37.0590 USDT |
| 2021-12-21 |
38.1155 USDT |
227,751.8243 |
33.9585 USDT |
33.2597 USDT |
40.8800 USDT |
40.1551 USDT |
| 2021-12-20 |
33.9895 USDT |
196,962.6516 |
36.8542 USDT |
31.2000 USDT |
37.4017 USDT |
34.1370 USDT |
| 2021-12-19 |
37.9716 USDT |
98,463.9760 |
39.6162 USDT |
36.2500 USDT |
39.8072 USDT |
37.1720 USDT |
| 2021-12-18 |
38.7614 USDT |
121,876.8256 |
38.0112 USDT |
36.4499 USDT |
41.0875 USDT |
38.6999 USDT |
| 2021-12-17 |
38.8680 USDT |
190,655.5424 |
40.5145 USDT |
36.0000 USDT |
41.5691 USDT |
38.4640 USDT |
| 2021-12-16 |
43.4970 USDT |
171,759.7471 |
43.1734 USDT |
40.2762 USDT |
47.0000 USDT |
41.5343 USDT |
| 2021-12-15 |
42.2646 USDT |
313,963.2023 |
41.4540 USDT |
36.7962 USDT |
47.0000 USDT |
43.5993 USDT |
| 2021-12-14 |
37.5923 USDT |
288,501.5831 |
39.0116 USDT |
34.0112 USDT |
42.0000 USDT |
37.4091 USDT |
| 2021-12-13 |
43.2361 USDT |
286,085.9194 |
48.9316 USDT |
38.7000 USDT |
49.3802 USDT |
42.7747 USDT |
| 2021-12-12 |
47.9050 USDT |
187,539.3212 |
45.4339 USDT |
44.9424 USDT |
51.0000 USDT |
48.6656 USDT |
| 2021-12-11 |
45.7453 USDT |
173,447.7243 |
42.5951 USDT |
42.5000 USDT |
48.9000 USDT |
45.4813 USDT |
| 2021-12-10 |
46.1065 USDT |
353,910.1031 |
44.5187 USDT |
42.3005 USDT |
50.8790 USDT |
43.1698 USDT |
| 2021-12-09 |
46.5808 USDT |
276,501.3871 |
49.0407 USDT |
43.5499 USDT |
49.9999 USDT |
46.4378 USDT |
| 2021-12-08 |
48.0529 USDT |
304,337.4024 |
45.9830 USDT |
44.4000 USDT |
52.2900 USDT |
49.9000 USDT |
| 2021-12-07 |
50.6816 USDT |
302,632.9152 |
49.8139 USDT |
46.9518 USDT |
55.2164 USDT |
47.5003 USDT |
| 2021-12-06 |
43.8608 USDT |
513,833.4594 |
50.7535 USDT |
37.0200 USDT |
50.8907 USDT |
45.7017 USDT |
| 2021-12-05 |
53.7806 USDT |
438,439.0329 |
51.8500 USDT |
47.4207 USDT |
62.0000 USDT |
50.1000 USDT |
| 2021-12-04 |
50.4906 USDT |
685,284.1255 |
62.7105 USDT |
40.1100 USDT |
63.6699 USDT |
55.3752 USDT |
| 2021-12-03 |
58.5815 USDT |
641,505.3334 |
50.8645 USDT |
50.1001 USDT |
69.2000 USDT |
52.5000 USDT |
| 2021-12-02 |
48.8624 USDT |
497,572.5004 |
43.0243 USDT |
41.0000 USDT |
54.9000 USDT |
50.4139 USDT |
| 2021-12-01 |
43.3725 USDT |
560,040.0125 |
35.9468 USDT |
35.5000 USDT |
48.9000 USDT |
43.0576 USDT |
| 2021-11-30 |
34.5742 USDT |
260,584.4772 |
36.0713 USDT |
32.0000 USDT |
37.4500 USDT |
35.9189 USDT |