Identifier on Kucoin: RPL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
21.2393 USDT |
159.2750 RPL |
21.5800 USDT |
20.9000 USDT |
21.8200 USDT |
20.9600 USDT |
| 2024-04-28 |
22.2227 USDT |
227.8636 RPL |
21.9700 USDT |
21.9700 USDT |
22.6200 USDT |
21.9900 USDT |
| 2024-04-27 |
21.2904 USDT |
671.5945 RPL |
21.1200 USDT |
20.4700 USDT |
22.1700 USDT |
21.9700 USDT |
| 2024-04-26 |
21.2352 USDT |
319.3304 RPL |
21.7500 USDT |
20.8000 USDT |
21.7500 USDT |
21.3200 USDT |
| 2024-04-25 |
21.8658 USDT |
275.4242 RPL |
22.3400 USDT |
21.4300 USDT |
22.5000 USDT |
21.7700 USDT |
| 2024-04-24 |
23.2182 USDT |
657.6209 RPL |
23.8500 USDT |
22.2400 USDT |
24.5800 USDT |
22.3100 USDT |
| 2024-04-23 |
23.8857 USDT |
344.4894 RPL |
23.5100 USDT |
23.2900 USDT |
24.1400 USDT |
23.9000 USDT |
| 2024-04-22 |
23.5379 USDT |
293.1046 RPL |
23.2100 USDT |
23.0100 USDT |
23.9100 USDT |
23.3600 USDT |
| 2024-04-21 |
22.9402 USDT |
460.3750 RPL |
23.0400 USDT |
22.6000 USDT |
23.2500 USDT |
23.0600 USDT |
| 2024-04-20 |
22.2693 USDT |
1,683.9438 RPL |
21.4300 USDT |
21.1200 USDT |
23.2500 USDT |
23.0800 USDT |
| 2024-04-19 |
21.1725 USDT |
361.9091 RPL |
20.4200 USDT |
19.1600 USDT |
22.0600 USDT |
21.9800 USDT |
| 2024-04-18 |
20.1872 USDT |
404.6216 RPL |
19.4800 USDT |
19.4300 USDT |
20.7000 USDT |
20.2800 USDT |
| 2024-04-17 |
20.1672 USDT |
239.8676 RPL |
20.6500 USDT |
19.1600 USDT |
20.8400 USDT |
19.6700 USDT |
| 2024-04-16 |
20.3845 USDT |
1,074.5479 RPL |
20.3900 USDT |
19.3800 USDT |
21.2300 USDT |
20.7800 USDT |
| 2024-04-15 |
21.1291 USDT |
596.3490 RPL |
21.4300 USDT |
19.8900 USDT |
22.2400 USDT |
20.6500 USDT |
| 2024-04-14 |
20.1442 USDT |
788.5359 RPL |
19.3200 USDT |
18.5700 USDT |
21.5500 USDT |
20.8900 USDT |
| 2024-04-13 |
21.6506 USDT |
1,285.5012 RPL |
22.2800 USDT |
20.6500 USDT |
22.7700 USDT |
21.2900 USDT |
| 2024-04-12 |
24.2033 USDT |
587.4948 RPL |
26.8000 USDT |
20.3500 USDT |
27.2000 USDT |
21.7800 USDT |
| 2024-04-11 |
27.8093 USDT |
170.2059 RPL |
28.0700 USDT |
26.4800 USDT |
28.5800 USDT |
26.6600 USDT |
| 2024-04-10 |
27.6161 USDT |
552.4610 RPL |
28.0600 USDT |
26.8100 USDT |
28.3700 USDT |
27.7200 USDT |
| 2024-04-09 |
29.5295 USDT |
526.1644 RPL |
30.8400 USDT |
27.9500 USDT |
31.1400 USDT |
28.4700 USDT |
| 2024-04-08 |
30.4202 USDT |
979.9190 RPL |
29.1800 USDT |
28.6600 USDT |
31.8000 USDT |
30.9100 USDT |
| 2024-04-07 |
27.9195 USDT |
67.6934 RPL |
27.5800 USDT |
27.5300 USDT |
28.3400 USDT |
27.9800 USDT |
| 2024-04-06 |
27.2331 USDT |
173.4058 RPL |
27.3400 USDT |
27.0000 USDT |
27.6400 USDT |
27.6400 USDT |
| 2024-04-05 |
27.1476 USDT |
748.4254 RPL |
27.1200 USDT |
26.1000 USDT |
27.8100 USDT |
27.6700 USDT |
| 2024-04-04 |
27.4498 USDT |
304.6786 RPL |
27.9200 USDT |
27.0000 USDT |
28.3500 USDT |
27.2200 USDT |
| 2024-04-03 |
27.7831 USDT |
508.9978 RPL |
27.5000 USDT |
26.8000 USDT |
28.4800 USDT |
27.7700 USDT |
| 2024-04-02 |
29.2557 USDT |
1,152.0370 RPL |
31.7000 USDT |
27.5900 USDT |
31.8900 USDT |
27.9700 USDT |
| 2024-04-01 |
31.0095 USDT |
1,791.5091 RPL |
30.1200 USDT |
28.4400 USDT |
32.9100 USDT |
31.5600 USDT |
| 2024-03-31 |
29.8210 USDT |
465.1509 RPL |
28.8800 USDT |
28.7800 USDT |
30.7300 USDT |
30.4100 USDT |
| 2024-03-30 |
29.6108 USDT |
196.9208 RPL |
30.1600 USDT |
29.0400 USDT |
30.2000 USDT |
29.0400 USDT |
| 2024-03-29 |
30.9320 USDT |
623.9333 RPL |
32.2100 USDT |
30.1600 USDT |
32.2600 USDT |
30.3800 USDT |
| 2024-03-28 |
32.2743 USDT |
487.6808 RPL |
31.6200 USDT |
31.3600 USDT |
32.7300 USDT |
32.4700 USDT |
| 2024-03-27 |
31.7994 USDT |
1,225.2099 RPL |
31.9200 USDT |
31.0200 USDT |
32.5700 USDT |
31.2900 USDT |
| 2024-03-26 |
31.8868 USDT |
7,407.3028 RPL |
32.6900 USDT |
29.4900 USDT |
33.3800 USDT |
31.8000 USDT |
| 2024-03-25 |
32.5586 USDT |
2,043.2164 RPL |
31.6800 USDT |
31.4600 USDT |
33.2900 USDT |
32.8200 USDT |
| 2024-03-24 |
30.7586 USDT |
697.7562 RPL |
30.6600 USDT |
30.2200 USDT |
31.7300 USDT |
31.7100 USDT |
| 2024-03-23 |
31.1544 USDT |
1,100.2451 RPL |
30.8400 USDT |
30.4800 USDT |
31.6900 USDT |
31.3700 USDT |
| 2024-03-22 |
31.3586 USDT |
6,027.9733 RPL |
31.9800 USDT |
29.9600 USDT |
32.3700 USDT |
30.2100 USDT |
| 2024-03-21 |
29.9474 USDT |
8,305.2384 RPL |
28.9900 USDT |
28.4000 USDT |
32.9300 USDT |
32.2300 USDT |
| 2024-03-20 |
27.8986 USDT |
4,368.9851 RPL |
26.8200 USDT |
25.7600 USDT |
29.3500 USDT |
28.9500 USDT |
| 2024-03-19 |
27.3907 USDT |
5,857.6217 RPL |
29.5600 USDT |
26.0100 USDT |
30.7600 USDT |
26.4900 USDT |
| 2024-03-18 |
28.8304 USDT |
3,041.4025 RPL |
29.2800 USDT |
27.6300 USDT |
29.8100 USDT |
28.6200 USDT |
| 2024-03-17 |
29.2838 USDT |
4,877.5470 RPL |
29.0800 USDT |
27.8100 USDT |
30.2100 USDT |
29.2700 USDT |
| 2024-03-16 |
31.2909 USDT |
3,011.8215 RPL |
31.8800 USDT |
28.7500 USDT |
32.6600 USDT |
29.0300 USDT |
| 2024-03-15 |
32.8230 USDT |
8,102.4295 RPL |
35.6200 USDT |
30.4700 USDT |
35.9100 USDT |
31.3100 USDT |
| 2024-03-14 |
35.9852 USDT |
4,750.9985 RPL |
38.0000 USDT |
34.1200 USDT |
38.0000 USDT |
35.3900 USDT |
| 2024-03-13 |
37.9543 USDT |
6,185.7858 RPL |
37.0300 USDT |
36.5900 USDT |
39.0000 USDT |
38.0700 USDT |
| 2024-03-12 |
36.5189 USDT |
3,017.4307 RPL |
37.4700 USDT |
34.4200 USDT |
37.7200 USDT |
36.6300 USDT |
| 2024-03-11 |
36.2177 USDT |
3,751.6733 RPL |
34.6600 USDT |
33.4000 USDT |
37.4500 USDT |
37.3100 USDT |