Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1994 KCS |
12,240.6816 XRP |
0.1989 KCS |
0.1984 KCS |
0.2006 KCS |
0.1989 KCS |
| 2025-12-04 |
0.2020 KCS |
75,380.7171 XRP |
0.2075 KCS |
0.1977 KCS |
0.2082 KCS |
0.1979 KCS |
| 2025-12-03 |
0.2129 KCS |
139,539.4571 XRP |
0.2112 KCS |
0.2080 KCS |
0.2172 KCS |
0.2089 KCS |
| 2025-12-02 |
0.2104 KCS |
212,846.0141 XRP |
0.2124 KCS |
0.2057 KCS |
0.2167 KCS |
0.2126 KCS |
| 2025-12-01 |
0.2136 KCS |
333,897.4564 XRP |
0.2143 KCS |
0.2075 KCS |
0.2187 KCS |
0.2133 KCS |
| 2025-11-30 |
0.2029 KCS |
116,239.7803 XRP |
0.2088 KCS |
0.1991 KCS |
0.2099 KCS |
0.2045 KCS |
| 2025-11-29 |
0.1916 KCS |
325,057.9191 XRP |
0.1877 KCS |
0.1861 KCS |
0.2072 KCS |
0.2069 KCS |
| 2025-11-28 |
0.1891 KCS |
365,500.9895 XRP |
0.1890 KCS |
0.1860 KCS |
0.1945 KCS |
0.1877 KCS |
| 2025-11-27 |
0.1869 KCS |
385,362.6927 XRP |
0.1822 KCS |
0.1810 KCS |
0.1909 KCS |
0.1908 KCS |
| 2025-11-26 |
0.1870 KCS |
68,634.3724 XRP |
0.1891 KCS |
0.1841 KCS |
0.1895 KCS |
0.1841 KCS |
| 2025-11-25 |
0.1904 KCS |
117,153.9298 XRP |
0.1918 KCS |
0.1866 KCS |
0.1949 KCS |
0.1875 KCS |
| 2025-11-24 |
0.1799 KCS |
72,523.4799 XRP |
0.1793 KCS |
0.1781 KCS |
0.1823 KCS |
0.1799 KCS |
| 2025-11-23 |
0.1775 KCS |
170,843.3836 XRP |
0.1735 KCS |
0.1728 KCS |
0.1823 KCS |
0.1784 KCS |
| 2025-11-22 |
0.1710 KCS |
145,004.3858 XRP |
0.1700 KCS |
0.1677 KCS |
0.1734 KCS |
0.1725 KCS |
| 2025-11-21 |
0.1705 KCS |
94,122.8696 XRP |
0.1749 KCS |
0.1648 KCS |
0.1757 KCS |
0.1648 KCS |
| 2025-11-20 |
0.1756 KCS |
151,948.7310 XRP |
0.1764 KCS |
0.1708 KCS |
0.1786 KCS |
0.1758 KCS |
| 2025-11-19 |
0.1798 KCS |
55,818.2079 XRP |
0.1817 KCS |
0.1774 KCS |
0.1822 KCS |
0.1777 KCS |
| 2025-11-18 |
0.1811 KCS |
113,193.4015 XRP |
0.1810 KCS |
0.1784 KCS |
0.1841 KCS |
0.1823 KCS |
| 2025-11-17 |
0.1829 KCS |
101,691.9023 XRP |
0.1836 KCS |
0.1791 KCS |
0.1859 KCS |
0.1794 KCS |
| 2025-11-16 |
0.1827 KCS |
125,881.4017 XRP |
0.1824 KCS |
0.1794 KCS |
0.1856 KCS |
0.1834 KCS |
| 2025-11-15 |
0.1849 KCS |
110,671.7089 XRP |
0.1843 KCS |
0.1812 KCS |
0.1875 KCS |
0.1824 KCS |
| 2025-11-14 |
0.1845 KCS |
237,802.0588 XRP |
0.1856 KCS |
0.1822 KCS |
0.1875 KCS |
0.1864 KCS |
| 2025-11-13 |
0.1889 KCS |
99,495.8122 XRP |
0.1867 KCS |
0.1852 KCS |
0.1926 KCS |
0.1879 KCS |
| 2025-11-12 |
0.1846 KCS |
465,696.4232 XRP |
0.1846 KCS |
0.1817 KCS |
0.1873 KCS |
0.1862 KCS |
| 2025-11-11 |
0.1875 KCS |
114,776.8465 XRP |
0.1926 KCS |
0.1845 KCS |
0.1937 KCS |
0.1850 KCS |
| 2025-11-10 |
0.1846 KCS |
295,179.7907 XRP |
0.1758 KCS |
0.1750 KCS |
0.1924 KCS |
0.1913 KCS |
| 2025-11-09 |
0.1753 KCS |
132,054.2177 XRP |
0.1776 KCS |
0.1731 KCS |
0.1778 KCS |
0.1743 KCS |
| 2025-11-08 |
0.1809 KCS |
236,058.7421 XRP |
0.1802 KCS |
0.1787 KCS |
0.1829 KCS |
0.1787 KCS |
| 2025-11-07 |
0.1833 KCS |
153,018.5514 XRP |
0.1807 KCS |
0.1780 KCS |
0.1917 KCS |
0.1835 KCS |
| 2025-11-06 |
0.1869 KCS |
110,955.6067 XRP |
0.1876 KCS |
0.1832 KCS |
0.1910 KCS |
0.1848 KCS |
| 2025-11-05 |
0.1860 KCS |
156,734.3186 XRP |
0.1863 KCS |
0.1819 KCS |
0.1903 KCS |
0.1875 KCS |
| 2025-11-04 |
0.1864 KCS |
115,860.6743 XRP |
0.1857 KCS |
0.1833 KCS |
0.1886 KCS |
0.1864 KCS |
| 2025-11-03 |
0.1866 KCS |
119,055.3773 XRP |
0.1882 KCS |
0.1829 KCS |
0.1906 KCS |
0.1893 KCS |
| 2025-11-02 |
0.1871 KCS |
164,837.3451 XRP |
0.1867 KCS |
0.1850 KCS |
0.1900 KCS |
0.1880 KCS |
| 2025-11-01 |
0.1877 KCS |
72,235.4675 XRP |
0.1880 KCS |
0.1865 KCS |
0.1890 KCS |
0.1865 KCS |
| 2025-10-31 |
0.1877 KCS |
119,494.6921 XRP |
0.1872 KCS |
0.1857 KCS |
0.1916 KCS |
0.1885 KCS |
| 2025-10-30 |
0.1910 KCS |
111,871.4346 XRP |
0.1896 KCS |
0.1869 KCS |
0.1949 KCS |
0.1874 KCS |
| 2025-10-29 |
0.1958 KCS |
106,711.2289 XRP |
0.1963 KCS |
0.1943 KCS |
0.1979 KCS |
0.1952 KCS |
| 2025-10-28 |
0.1947 KCS |
86,149.3309 XRP |
0.1942 KCS |
0.1928 KCS |
0.1976 KCS |
0.1951 KCS |
| 2025-10-27 |
0.1928 KCS |
85,967.1465 XRP |
0.1931 KCS |
0.1904 KCS |
0.1952 KCS |
0.1917 KCS |
| 2025-10-26 |
0.1967 KCS |
44,194.5309 XRP |
0.1946 KCS |
0.1944 KCS |
0.1996 KCS |
0.1983 KCS |
| 2025-10-25 |
0.1905 KCS |
115,204.0531 XRP |
0.1841 KCS |
0.1838 KCS |
0.1989 KCS |
0.1979 KCS |
| 2025-10-24 |
0.1793 KCS |
110,020.9482 XRP |
0.1781 KCS |
0.1766 KCS |
0.1829 KCS |
0.1818 KCS |
| 2025-10-23 |
0.1798 KCS |
95,835.5287 XRP |
0.1808 KCS |
0.1782 KCS |
0.1813 KCS |
0.1794 KCS |
| 2025-10-22 |
0.1804 KCS |
93,344.2108 XRP |
0.1818 KCS |
0.1785 KCS |
0.1823 KCS |
0.1798 KCS |
| 2025-10-21 |
0.1825 KCS |
140,515.9023 XRP |
0.1861 KCS |
0.1800 KCS |
0.1866 KCS |
0.1811 KCS |
| 2025-10-20 |
0.1785 KCS |
84,383.7874 XRP |
0.1766 KCS |
0.1751 KCS |
0.1843 KCS |
0.1840 KCS |
| 2025-10-19 |
0.1761 KCS |
148,002.2994 XRP |
0.1712 KCS |
0.1707 KCS |
0.1791 KCS |
0.1777 KCS |
| 2025-10-18 |
0.1723 KCS |
72,939.0006 XRP |
0.1687 KCS |
0.1684 KCS |
0.1754 KCS |
0.1734 KCS |
| 2025-10-17 |
0.1669 KCS |
157,406.2750 XRP |
0.1673 KCS |
0.1598 KCS |
0.1717 KCS |
0.1703 KCS |