Identifier on Kucoin: RPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.0134 USDT |
564,663.6101 |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-05-15 |
0.0136 USDT |
1,404,732.9229 |
0.0139 USDT |
0.0134 USDT |
0.0139 USDT |
0.0135 USDT |
| 2024-05-14 |
0.0144 USDT |
1,063,073.1709 |
0.0146 USDT |
0.0139 USDT |
0.0147 USDT |
0.0139 USDT |
| 2024-05-13 |
0.0151 USDT |
7,727,419.9783 |
0.0149 USDT |
0.0132 USDT |
0.0166 USDT |
0.0146 USDT |
| 2024-05-12 |
0.0150 USDT |
1,882,213.3277 |
0.0149 USDT |
0.0142 USDT |
0.0160 USDT |
0.0149 USDT |
| 2024-05-11 |
0.0158 USDT |
1,325,590.4814 |
0.0160 USDT |
0.0148 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-05-10 |
0.0162 USDT |
581,931.5999 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0160 USDT |
| 2024-05-09 |
0.0164 USDT |
1,658,472.0653 |
0.0165 USDT |
0.0162 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-05-08 |
0.0168 USDT |
1,952,826.3918 |
0.0170 USDT |
0.0166 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-05-07 |
0.0170 USDT |
277,234.1975 |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-05-06 |
0.0171 USDT |
243,573.6002 |
0.0171 USDT |
0.0170 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-05-05 |
0.0169 USDT |
231,636.0470 |
0.0168 USDT |
0.0167 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-05-04 |
0.0167 USDT |
515,864.2864 |
0.0164 USDT |
0.0163 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-05-03 |
0.0165 USDT |
296,720.7334 |
0.0162 USDT |
0.0162 USDT |
0.0167 USDT |
0.0165 USDT |
| 2024-05-02 |
0.0161 USDT |
643,507.7288 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-05-01 |
0.0165 USDT |
374,883.2988 |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-04-30 |
0.0167 USDT |
448,378.3781 |
0.0171 USDT |
0.0163 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-04-29 |
0.0173 USDT |
345,325.7427 |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-04-28 |
0.0177 USDT |
368,104.4455 |
0.0180 USDT |
0.0173 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-04-27 |
0.0180 USDT |
369,651.6574 |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-04-26 |
0.0186 USDT |
597,611.7269 |
0.0187 USDT |
0.0180 USDT |
0.0189 USDT |
0.0181 USDT |
| 2024-04-25 |
0.0190 USDT |
405,069.8932 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0191 USDT |
| 2024-04-24 |
0.0188 USDT |
609,215.7416 |
0.0188 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-04-23 |
0.0188 USDT |
571,607.9837 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-04-22 |
0.0189 USDT |
979,158.7256 |
0.0191 USDT |
0.0187 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-04-21 |
0.0189 USDT |
682,045.8088 |
0.0189 USDT |
0.0187 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-04-20 |
0.0190 USDT |
2,258,940.2135 |
0.0190 USDT |
0.0185 USDT |
0.0193 USDT |
0.0187 USDT |
| 2024-04-19 |
0.0189 USDT |
398,534.9212 |
0.0190 USDT |
0.0187 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-04-18 |
0.0183 USDT |
3,169,924.7337 |
0.0194 USDT |
0.0176 USDT |
0.0198 USDT |
0.0187 USDT |
| 2024-04-17 |
0.0204 USDT |
409,309.5050 |
0.0207 USDT |
0.0202 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-04-16 |
0.0217 USDT |
982,715.8582 |
0.0225 USDT |
0.0208 USDT |
0.0232 USDT |
0.0208 USDT |
| 2024-04-15 |
0.0244 USDT |
2,797,586.7007 |
0.0240 USDT |
0.0225 USDT |
0.0260 USDT |
0.0225 USDT |
| 2024-04-14 |
0.0226 USDT |
7,348,639.6114 |
0.0210 USDT |
0.0203 USDT |
0.0287 USDT |
0.0282 USDT |
| 2024-04-13 |
0.0232 USDT |
453,944.8314 |
0.0244 USDT |
0.0220 USDT |
0.0247 USDT |
0.0221 USDT |
| 2024-04-12 |
0.0269 USDT |
1,343,744.3783 |
0.0271 USDT |
0.0253 USDT |
0.0276 USDT |
0.0253 USDT |
| 2024-04-11 |
0.0273 USDT |
442,667.8138 |
0.0272 USDT |
0.0270 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-04-10 |
0.0274 USDT |
991,368.1623 |
0.0272 USDT |
0.0271 USDT |
0.0277 USDT |
0.0273 USDT |
| 2024-04-09 |
0.0275 USDT |
1,450,581.0992 |
0.0276 USDT |
0.0272 USDT |
0.0277 USDT |
0.0272 USDT |
| 2024-04-08 |
0.0276 USDT |
343,818.6024 |
0.0272 USDT |
0.0271 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-04-07 |
0.0273 USDT |
120,028.4012 |
0.0275 USDT |
0.0271 USDT |
0.0275 USDT |
0.0272 USDT |
| 2024-04-06 |
0.0277 USDT |
781,139.8967 |
0.0278 USDT |
0.0275 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-04-05 |
0.0280 USDT |
924,448.9041 |
0.0281 USDT |
0.0277 USDT |
0.0286 USDT |
0.0279 USDT |
| 2024-04-04 |
0.0280 USDT |
516,544.3971 |
0.0280 USDT |
0.0277 USDT |
0.0283 USDT |
0.0279 USDT |
| 2024-04-03 |
0.0282 USDT |
536,274.6783 |
0.0285 USDT |
0.0278 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-04-02 |
0.0293 USDT |
542,272.1025 |
0.0300 USDT |
0.0285 USDT |
0.0304 USDT |
0.0287 USDT |
| 2024-04-01 |
0.0293 USDT |
736,922.4885 |
0.0286 USDT |
0.0285 USDT |
0.0303 USDT |
0.0300 USDT |
| 2024-03-31 |
0.0287 USDT |
1,134,238.3761 |
0.0288 USDT |
0.0283 USDT |
0.0290 USDT |
0.0286 USDT |
| 2024-03-30 |
0.0289 USDT |
824,225.5041 |
0.0291 USDT |
0.0287 USDT |
0.0292 USDT |
0.0288 USDT |
| 2024-03-29 |
0.0291 USDT |
1,037,946.7669 |
0.0288 USDT |
0.0285 USDT |
0.0294 USDT |
0.0291 USDT |
| 2024-03-28 |
0.0289 USDT |
425,019.6600 |
0.0291 USDT |
0.0285 USDT |
0.0292 USDT |
0.0287 USDT |