Identifier on Kucoin: RMRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
34.1086 USDT |
106,138.0216 |
33.5452 USDT |
33.1952 USDT |
35.0000 USDT |
34.8004 USDT |
| 2021-11-28 |
33.1101 USDT |
284,140.5664 |
33.3879 USDT |
30.0500 USDT |
36.6941 USDT |
31.1000 USDT |
| 2021-11-27 |
33.5302 USDT |
223,395.5862 |
30.6404 USDT |
30.6404 USDT |
36.3325 USDT |
34.9045 USDT |
| 2021-11-26 |
30.5833 USDT |
460,544.6601 |
33.3711 USDT |
28.1200 USDT |
35.5513 USDT |
30.8000 USDT |
| 2021-11-25 |
33.3054 USDT |
348,557.9938 |
31.2288 USDT |
29.3401 USDT |
36.4000 USDT |
33.2752 USDT |
| 2021-11-24 |
34.1623 USDT |
336,421.3166 |
36.8186 USDT |
30.0000 USDT |
37.5000 USDT |
32.6900 USDT |
| 2021-11-23 |
36.2562 USDT |
237,435.2841 |
36.4473 USDT |
35.0000 USDT |
37.5732 USDT |
36.4820 USDT |
| 2021-11-22 |
36.1463 USDT |
274,961.9987 |
39.4000 USDT |
34.0000 USDT |
39.6922 USDT |
36.3698 USDT |
| 2021-11-21 |
37.9153 USDT |
286,611.5570 |
36.8457 USDT |
35.0000 USDT |
40.0000 USDT |
39.1000 USDT |
| 2021-11-20 |
33.2118 USDT |
162,438.9948 |
33.8086 USDT |
31.4665 USDT |
34.7797 USDT |
32.5595 USDT |
| 2021-11-19 |
32.5017 USDT |
279,318.3441 |
32.3247 USDT |
30.0000 USDT |
35.0000 USDT |
34.9333 USDT |
| 2021-11-18 |
32.2572 USDT |
640,683.9456 |
28.1036 USDT |
27.7500 USDT |
37.3900 USDT |
31.3597 USDT |
| 2021-11-17 |
28.9225 USDT |
266,094.6940 |
29.4992 USDT |
27.3910 USDT |
30.8720 USDT |
27.7792 USDT |
| 2021-11-16 |
29.0494 USDT |
934,266.5363 |
32.0666 USDT |
25.6800 USDT |
32.5258 USDT |
29.8513 USDT |
| 2021-11-15 |
31.8062 USDT |
334,693.4301 |
29.7997 USDT |
29.6194 USDT |
34.7000 USDT |
32.9090 USDT |
| 2021-11-14 |
33.5211 USDT |
785,181.9556 |
34.5503 USDT |
29.2000 USDT |
38.8000 USDT |
30.3899 USDT |
| 2021-11-13 |
29.0932 USDT |
1,226,740.9181 |
23.1532 USDT |
22.8879 USDT |
34.9760 USDT |
31.4600 USDT |
| 2021-11-12 |
19.5695 USDT |
959,582.0883 |
18.8549 USDT |
16.4000 USDT |
24.4400 USDT |
21.6000 USDT |
| 2021-11-11 |
16.4171 USDT |
900,446.0473 |
12.1998 USDT |
11.5990 USDT |
19.5000 USDT |
18.7187 USDT |
| 2021-11-10 |
13.4797 USDT |
190,326.4073 |
14.5737 USDT |
12.8889 USDT |
14.7176 USDT |
13.1501 USDT |
| 2021-11-09 |
13.8535 USDT |
298,274.2570 |
13.5933 USDT |
12.7000 USDT |
14.8900 USDT |
14.3563 USDT |
| 2021-11-08 |
12.6030 USDT |
353,046.4309 |
11.0999 USDT |
10.9987 USDT |
14.6000 USDT |
14.4674 USDT |
| 2021-11-07 |
11.2919 USDT |
195,368.2473 |
11.0001 USDT |
10.5658 USDT |
12.0515 USDT |
11.3263 USDT |
| 2021-11-06 |
11.0599 USDT |
161,336.9959 |
11.6129 USDT |
9.9780 USDT |
12.0000 USDT |
10.1955 USDT |
| 2021-11-05 |
11.4217 USDT |
219,351.0418 |
12.5300 USDT |
10.7000 USDT |
12.7146 USDT |
11.3598 USDT |
| 2021-11-04 |
12.5174 USDT |
380,847.3760 |
12.3811 USDT |
11.5500 USDT |
13.5000 USDT |
12.5301 USDT |
| 2021-11-03 |
11.5052 USDT |
570,307.9465 |
11.1456 USDT |
10.3902 USDT |
12.7395 USDT |
12.7395 USDT |
| 2021-11-02 |
10.1468 USDT |
543,835.2812 |
9.2241 USDT |
8.9430 USDT |
11.2500 USDT |
10.9066 USDT |
| 2021-11-01 |
8.8141 USDT |
270,811.3554 |
8.7059 USDT |
8.2873 USDT |
9.3000 USDT |
9.2000 USDT |
| 2021-10-31 |
8.4105 USDT |
252,028.6352 |
8.3100 USDT |
7.8511 USDT |
9.3400 USDT |
9.1419 USDT |
| 2021-10-30 |
8.3975 USDT |
205,441.1905 |
8.8559 USDT |
8.0000 USDT |
8.9860 USDT |
8.3810 USDT |
| 2021-10-29 |
8.9756 USDT |
226,945.0492 |
8.8302 USDT |
8.4826 USDT |
9.5833 USDT |
8.8000 USDT |
| 2021-10-28 |
8.6882 USDT |
222,549.8993 |
8.6200 USDT |
8.1394 USDT |
9.3227 USDT |
9.2168 USDT |
| 2021-10-27 |
8.6151 USDT |
364,375.1793 |
9.6200 USDT |
7.9829 USDT |
9.9308 USDT |
8.6200 USDT |
| 2021-10-26 |
9.7998 USDT |
223,028.2214 |
10.3331 USDT |
9.3355 USDT |
10.3877 USDT |
9.7060 USDT |
| 2021-10-25 |
10.2094 USDT |
308,765.6930 |
9.9700 USDT |
9.6500 USDT |
10.9106 USDT |
10.0795 USDT |
| 2021-10-24 |
9.9064 USDT |
379,347.1320 |
9.4643 USDT |
8.6837 USDT |
10.9000 USDT |
10.6560 USDT |
| 2021-10-23 |
8.7248 USDT |
176,949.8958 |
8.4100 USDT |
8.2000 USDT |
9.7500 USDT |
9.3200 USDT |
| 2021-10-22 |
8.4827 USDT |
156,915.3234 |
8.3000 USDT |
8.1500 USDT |
8.9213 USDT |
8.3231 USDT |
| 2021-10-21 |
8.2199 USDT |
136,750.0403 |
8.3339 USDT |
8.1000 USDT |
8.5515 USDT |
8.2556 USDT |
| 2021-10-20 |
8.3902 USDT |
251,495.2961 |
8.1544 USDT |
7.9000 USDT |
8.8500 USDT |
8.5438 USDT |
| 2021-10-19 |
8.2558 USDT |
160,908.8833 |
8.2000 USDT |
7.8640 USDT |
8.8987 USDT |
8.1704 USDT |
| 2021-10-18 |
8.3932 USDT |
115,495.3213 |
8.4647 USDT |
8.0800 USDT |
8.9279 USDT |
8.2300 USDT |
| 2021-10-17 |
8.9484 USDT |
152,327.0309 |
9.3859 USDT |
8.3010 USDT |
9.7537 USDT |
8.5240 USDT |
| 2021-10-16 |
9.5764 USDT |
139,534.0831 |
9.7500 USDT |
9.0000 USDT |
10.1000 USDT |
9.4628 USDT |
| 2021-10-15 |
9.1229 USDT |
217,979.6715 |
9.0981 USDT |
8.5000 USDT |
9.8990 USDT |
9.5773 USDT |
| 2021-10-14 |
9.3003 USDT |
308,608.3074 |
9.9500 USDT |
8.8157 USDT |
10.2000 USDT |
9.0500 USDT |
| 2021-10-13 |
8.5420 USDT |
432,467.3491 |
7.9001 USDT |
7.5105 USDT |
9.8000 USDT |
9.6000 USDT |
| 2021-10-12 |
8.0595 USDT |
317,959.8324 |
8.6300 USDT |
7.5000 USDT |
8.8908 USDT |
8.0100 USDT |
| 2021-10-11 |
8.9051 USDT |
264,788.3798 |
8.3912 USDT |
8.3000 USDT |
9.4000 USDT |
8.7164 USDT |