Identifier on Kucoin: RMRK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
2.0335 USDT |
35,608.3558 |
2.0939 USDT |
2.0000 USDT |
2.0939 USDT |
2.0428 USDT |
| 2024-02-06 |
2.0918 USDT |
15,095.3636 |
2.1170 USDT |
2.0597 USDT |
2.1341 USDT |
2.0979 USDT |
| 2024-02-05 |
2.1011 USDT |
26,351.3632 |
2.1132 USDT |
2.0501 USDT |
2.1743 USDT |
2.0971 USDT |
| 2024-02-04 |
2.1390 USDT |
18,498.1066 |
2.1961 USDT |
2.0900 USDT |
2.2491 USDT |
2.1218 USDT |
| 2024-02-03 |
2.1208 USDT |
12,371.6303 |
2.1594 USDT |
2.0809 USDT |
2.1965 USDT |
2.1727 USDT |
| 2024-02-02 |
2.0840 USDT |
28,068.5039 |
2.0432 USDT |
2.0050 USDT |
2.2041 USDT |
2.0861 USDT |
| 2024-02-01 |
2.0285 USDT |
38,896.5253 |
2.0743 USDT |
2.0000 USDT |
2.0859 USDT |
2.0363 USDT |
| 2024-01-31 |
2.1148 USDT |
35,838.7941 |
2.1898 USDT |
2.0649 USDT |
2.1898 USDT |
2.0800 USDT |
| 2024-01-30 |
2.2523 USDT |
100,475.4208 |
2.3465 USDT |
2.1703 USDT |
2.3545 USDT |
2.1926 USDT |
| 2024-01-29 |
2.2678 USDT |
92,571.8261 |
2.2811 USDT |
2.2000 USDT |
2.3500 USDT |
2.3332 USDT |
| 2024-01-28 |
2.3645 USDT |
52,198.4573 |
2.4446 USDT |
2.2762 USDT |
2.6611 USDT |
2.3088 USDT |
| 2024-01-27 |
2.3208 USDT |
46,811.0093 |
2.3533 USDT |
2.2696 USDT |
2.4373 USDT |
2.3038 USDT |
| 2024-01-26 |
2.2736 USDT |
33,759.5936 |
2.1863 USDT |
2.1685 USDT |
2.3472 USDT |
2.3063 USDT |
| 2024-01-25 |
2.2266 USDT |
41,307.1459 |
2.2762 USDT |
2.1607 USDT |
2.3106 USDT |
2.1753 USDT |
| 2024-01-24 |
2.2528 USDT |
30,456.3910 |
2.2320 USDT |
2.1747 USDT |
2.3474 USDT |
2.1758 USDT |
| 2024-01-23 |
2.1954 USDT |
47,263.8696 |
2.2567 USDT |
2.1050 USDT |
2.3466 USDT |
2.1984 USDT |
| 2024-01-22 |
2.4030 USDT |
42,174.8276 |
2.5272 USDT |
2.2561 USDT |
2.5736 USDT |
2.3434 USDT |
| 2024-01-21 |
2.4332 USDT |
22,766.2793 |
2.3846 USDT |
2.3469 USDT |
2.5477 USDT |
2.5157 USDT |
| 2024-01-20 |
2.3557 USDT |
37,091.4744 |
2.3951 USDT |
2.2696 USDT |
2.4383 USDT |
2.3619 USDT |
| 2024-01-19 |
2.3605 USDT |
35,073.1220 |
2.4183 USDT |
2.2550 USDT |
2.4475 USDT |
2.4110 USDT |
| 2024-01-18 |
2.4838 USDT |
35,984.3523 |
2.5492 USDT |
2.3491 USDT |
2.6040 USDT |
2.4300 USDT |
| 2024-01-17 |
2.6239 USDT |
19,464.0310 |
2.7044 USDT |
2.5404 USDT |
2.7094 USDT |
2.6147 USDT |
| 2024-01-16 |
2.6471 USDT |
30,139.4585 |
2.7179 USDT |
2.5987 USDT |
2.7285 USDT |
2.7046 USDT |
| 2024-01-15 |
2.5704 USDT |
45,836.2310 |
2.5400 USDT |
2.4883 USDT |
2.6430 USDT |
2.6117 USDT |
| 2024-01-14 |
2.5326 USDT |
64,728.1218 |
2.6449 USDT |
2.4000 USDT |
2.6525 USDT |
2.5519 USDT |
| 2024-01-13 |
2.6462 USDT |
52,896.0383 |
2.7387 USDT |
2.5560 USDT |
2.7627 USDT |
2.6115 USDT |
| 2024-01-12 |
2.8218 USDT |
61,486.5116 |
2.9900 USDT |
2.7000 USDT |
2.9936 USDT |
2.7491 USDT |
| 2024-01-11 |
2.9918 USDT |
70,453.1280 |
2.9099 USDT |
2.8552 USDT |
3.0999 USDT |
2.9569 USDT |
| 2024-01-10 |
2.7833 USDT |
62,294.8056 |
2.7267 USDT |
2.6824 USDT |
2.9923 USDT |
2.9061 USDT |
| 2024-01-09 |
2.8020 USDT |
39,873.5334 |
2.7860 USDT |
2.6787 USDT |
2.9291 USDT |
2.7546 USDT |
| 2024-01-08 |
2.7754 USDT |
49,864.0236 |
2.7315 USDT |
2.6542 USDT |
2.9200 USDT |
2.8743 USDT |
| 2024-01-07 |
2.8237 USDT |
23,506.6169 |
2.8779 USDT |
2.7546 USDT |
2.8938 USDT |
2.7904 USDT |
| 2024-01-06 |
2.8138 USDT |
56,110.2555 |
2.9938 USDT |
2.6483 USDT |
2.9999 USDT |
2.8807 USDT |
| 2024-01-05 |
2.9154 USDT |
68,593.3341 |
3.0740 USDT |
2.8071 USDT |
3.0910 USDT |
2.9985 USDT |
| 2024-01-04 |
3.0778 USDT |
53,332.6648 |
2.8790 USDT |
2.8609 USDT |
3.2700 USDT |
3.0804 USDT |
| 2024-01-03 |
2.9487 USDT |
84,112.4098 |
2.9999 USDT |
2.7700 USDT |
3.1505 USDT |
2.8308 USDT |
| 2024-01-02 |
3.1799 USDT |
65,977.0962 |
3.2595 USDT |
3.0347 USDT |
3.3887 USDT |
3.0808 USDT |
| 2024-01-01 |
3.1435 USDT |
18,671.7838 |
3.1520 USDT |
3.0300 USDT |
3.2615 USDT |
3.2440 USDT |
| 2023-12-31 |
3.2445 USDT |
36,823.6975 |
3.1857 USDT |
3.1134 USDT |
3.3390 USDT |
3.1461 USDT |
| 2023-12-30 |
3.1349 USDT |
39,351.7888 |
3.1473 USDT |
3.0525 USDT |
3.3167 USDT |
3.1233 USDT |
| 2023-12-29 |
3.3062 USDT |
36,092.5266 |
3.3210 USDT |
3.2000 USDT |
3.4067 USDT |
3.3181 USDT |
| 2023-12-28 |
3.4269 USDT |
37,276.5567 |
3.5247 USDT |
3.2328 USDT |
3.6978 USDT |
3.3087 USDT |
| 2023-12-27 |
3.4832 USDT |
63,990.4930 |
3.6205 USDT |
3.3372 USDT |
3.7000 USDT |
3.5069 USDT |
| 2023-12-26 |
3.5704 USDT |
122,183.9728 |
3.6000 USDT |
3.2100 USDT |
4.0999 USDT |
3.5282 USDT |
| 2023-12-25 |
3.7091 USDT |
80,983.7520 |
3.4429 USDT |
3.4429 USDT |
4.1422 USDT |
3.6437 USDT |
| 2023-12-24 |
4.0038 USDT |
222,379.1203 |
3.8335 USDT |
3.6000 USDT |
4.4086 USDT |
3.7927 USDT |
| 2023-12-23 |
3.0007 USDT |
87,814.1719 |
2.5736 USDT |
2.5049 USDT |
3.4500 USDT |
3.0719 USDT |
| 2023-12-22 |
2.6815 USDT |
100,260.4181 |
2.7021 USDT |
2.4881 USDT |
2.8700 USDT |
2.5546 USDT |
| 2023-12-21 |
2.4640 USDT |
70,224.3472 |
2.3844 USDT |
2.3408 USDT |
2.6308 USDT |
2.6293 USDT |
| 2023-12-20 |
2.3708 USDT |
43,615.0868 |
2.2617 USDT |
2.2617 USDT |
2.4730 USDT |
2.3752 USDT |