Identifier on Kucoin: RMRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
3.2738 USDT |
84,993.1714 |
3.2319 USDT |
3.1304 USDT |
3.5000 USDT |
3.1987 USDT |
| 2024-03-12 |
2.9825 USDT |
84,288.1344 |
3.0818 USDT |
2.7786 USDT |
3.1957 USDT |
2.9532 USDT |
| 2024-03-11 |
3.0531 USDT |
115,501.0473 |
2.8747 USDT |
2.7712 USDT |
3.2933 USDT |
3.0891 USDT |
| 2024-03-10 |
2.8893 USDT |
114,991.4970 |
2.8426 USDT |
2.7400 USDT |
3.0942 USDT |
2.8500 USDT |
| 2024-03-09 |
2.9408 USDT |
105,370.9919 |
2.9382 USDT |
2.8400 USDT |
3.1399 USDT |
2.8739 USDT |
| 2024-03-08 |
2.9571 USDT |
144,633.7601 |
3.0426 USDT |
2.7702 USDT |
3.2933 USDT |
2.9044 USDT |
| 2024-03-07 |
3.0105 USDT |
145,384.4628 |
2.7651 USDT |
2.7296 USDT |
3.2770 USDT |
3.0176 USDT |
| 2024-03-06 |
2.6774 USDT |
102,000.2016 |
2.4356 USDT |
2.3940 USDT |
2.9365 USDT |
2.7304 USDT |
| 2024-03-05 |
2.5665 USDT |
124,058.6573 |
2.6750 USDT |
2.2995 USDT |
2.7847 USDT |
2.4582 USDT |
| 2024-03-04 |
2.5547 USDT |
75,620.4223 |
2.6140 USDT |
2.4500 USDT |
2.6495 USDT |
2.5813 USDT |
| 2024-03-03 |
2.6330 USDT |
55,337.8518 |
2.6922 USDT |
2.5242 USDT |
2.7573 USDT |
2.5963 USDT |
| 2024-03-02 |
2.6908 USDT |
89,357.6544 |
2.4351 USDT |
2.4132 USDT |
2.8897 USDT |
2.6911 USDT |
| 2024-03-01 |
2.4464 USDT |
42,329.9033 |
2.4173 USDT |
2.3998 USDT |
2.5152 USDT |
2.4199 USDT |
| 2024-02-29 |
2.4372 USDT |
96,287.1741 |
2.3270 USDT |
2.2600 USDT |
2.6227 USDT |
2.4400 USDT |
| 2024-02-28 |
2.3307 USDT |
68,232.7318 |
2.2756 USDT |
2.2000 USDT |
2.4275 USDT |
2.2676 USDT |
| 2024-02-27 |
2.3311 USDT |
69,488.5546 |
2.2769 USDT |
2.2501 USDT |
2.4200 USDT |
2.3192 USDT |
| 2024-02-26 |
2.2345 USDT |
34,809.0981 |
2.1889 USDT |
2.1520 USDT |
2.2840 USDT |
2.2698 USDT |
| 2024-02-25 |
2.1710 USDT |
21,673.2344 |
2.1360 USDT |
2.0652 USDT |
2.2272 USDT |
2.1942 USDT |
| 2024-02-24 |
2.0953 USDT |
42,190.0884 |
2.0722 USDT |
2.0447 USDT |
2.2247 USDT |
2.0936 USDT |
| 2024-02-23 |
2.1053 USDT |
28,673.5644 |
2.1432 USDT |
2.0622 USDT |
2.1740 USDT |
2.1135 USDT |
| 2024-02-22 |
2.1920 USDT |
29,621.4447 |
2.1948 USDT |
2.1500 USDT |
2.2266 USDT |
2.1982 USDT |
| 2024-02-21 |
2.1411 USDT |
29,165.8723 |
2.2166 USDT |
2.0872 USDT |
2.2300 USDT |
2.1700 USDT |
| 2024-02-20 |
2.2696 USDT |
58,365.8624 |
2.3658 USDT |
2.1200 USDT |
2.4265 USDT |
2.2186 USDT |
| 2024-02-19 |
2.3850 USDT |
37,741.9839 |
2.4075 USDT |
2.3380 USDT |
2.4311 USDT |
2.3864 USDT |
| 2024-02-18 |
2.3772 USDT |
25,400.0050 |
2.3446 USDT |
2.3156 USDT |
2.4270 USDT |
2.4034 USDT |
| 2024-02-17 |
2.3596 USDT |
24,490.7073 |
2.3851 USDT |
2.2981 USDT |
2.4311 USDT |
2.3400 USDT |
| 2024-02-16 |
2.3918 USDT |
26,574.0658 |
2.3363 USDT |
2.3183 USDT |
2.4311 USDT |
2.3882 USDT |
| 2024-02-15 |
2.3198 USDT |
53,424.3218 |
2.2962 USDT |
2.2302 USDT |
2.4311 USDT |
2.3116 USDT |
| 2024-02-14 |
2.2345 USDT |
68,080.1228 |
2.1500 USDT |
2.1065 USDT |
2.3881 USDT |
2.2425 USDT |
| 2024-02-13 |
2.2216 USDT |
44,499.3722 |
2.2891 USDT |
2.1090 USDT |
2.3600 USDT |
2.1605 USDT |
| 2024-02-12 |
2.1712 USDT |
54,042.2598 |
2.1804 USDT |
2.0600 USDT |
2.2944 USDT |
2.2144 USDT |
| 2024-02-11 |
2.1331 USDT |
20,054.1288 |
2.0992 USDT |
2.0992 USDT |
2.2040 USDT |
2.1803 USDT |
| 2024-02-10 |
2.0903 USDT |
64,130.2636 |
2.1671 USDT |
1.9990 USDT |
2.3075 USDT |
2.0838 USDT |
| 2024-02-09 |
2.0750 USDT |
54,005.5580 |
2.0441 USDT |
2.0207 USDT |
2.1058 USDT |
2.0914 USDT |
| 2024-02-08 |
2.0359 USDT |
50,793.5128 |
2.0427 USDT |
2.0000 USDT |
2.0435 USDT |
2.0320 USDT |