Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.1979 KCS |
182.4692 XRP |
0.1994 KCS |
0.1970 KCS |
0.2006 KCS |
0.1970 KCS |
| 2025-06-11 |
0.2024 KCS |
966.2176 XRP |
0.2021 KCS |
0.1996 KCS |
0.2046 KCS |
0.2036 KCS |
| 2025-06-10 |
0.2034 KCS |
746.2462 XRP |
0.2038 KCS |
0.2013 KCS |
0.2049 KCS |
0.2020 KCS |
| 2025-06-09 |
0.2030 KCS |
1,053.5924 XRP |
0.2034 KCS |
0.2003 KCS |
0.2063 KCS |
0.2037 KCS |
| 2025-06-08 |
0.2016 KCS |
1,545.5237 XRP |
0.1956 KCS |
0.1949 KCS |
0.2073 KCS |
0.2064 KCS |
| 2025-06-07 |
0.1968 KCS |
591.9441 XRP |
0.1957 KCS |
0.1944 KCS |
0.1977 KCS |
0.1959 KCS |
| 2025-06-06 |
0.1933 KCS |
2,948.6354 XRP |
0.1880 KCS |
0.1878 KCS |
0.1974 KCS |
0.1955 KCS |
| 2025-06-05 |
0.1930 KCS |
4,624.9783 XRP |
0.1975 KCS |
0.1866 KCS |
0.1998 KCS |
0.1894 KCS |
| 2025-06-04 |
0.1999 KCS |
2,021.2397 XRP |
0.2005 KCS |
0.1990 KCS |
0.2021 KCS |
0.2006 KCS |
| 2025-06-03 |
0.1983 KCS |
3,850.8407 XRP |
0.1963 KCS |
0.1947 KCS |
0.2027 KCS |
0.2007 KCS |
| 2025-06-02 |
0.1911 KCS |
953.9568 XRP |
0.1918 KCS |
0.1897 KCS |
0.1923 KCS |
0.1900 KCS |
| 2025-06-01 |
0.1910 KCS |
655.4656 XRP |
0.1931 KCS |
0.1892 KCS |
0.1939 KCS |
0.1927 KCS |
| 2025-05-31 |
0.1898 KCS |
2,663.3935 XRP |
0.1903 KCS |
0.1856 KCS |
0.1954 KCS |
0.1942 KCS |
| 2025-05-30 |
0.1940 KCS |
2,494.6061 XRP |
0.1981 KCS |
0.1904 KCS |
0.1981 KCS |
0.1944 KCS |
| 2025-05-29 |
0.2015 KCS |
822.8186 XRP |
0.2007 KCS |
0.1989 KCS |
0.2040 KCS |
0.1989 KCS |
| 2025-05-28 |
0.2010 KCS |
1,465.2259 XRP |
0.2034 KCS |
0.1971 KCS |
0.2049 KCS |
0.1972 KCS |
| 2025-05-27 |
0.2044 KCS |
1,026.1711 XRP |
0.2040 KCS |
0.2019 KCS |
0.2081 KCS |
0.2071 KCS |
| 2025-05-26 |
0.2085 KCS |
862.1424 XRP |
0.2073 KCS |
0.2071 KCS |
0.2095 KCS |
0.2080 KCS |
| 2025-05-25 |
0.2056 KCS |
695.8028 XRP |
0.2081 KCS |
0.2033 KCS |
0.2081 KCS |
0.2038 KCS |
| 2025-05-24 |
0.2059 KCS |
1,356.0837 XRP |
0.2020 KCS |
0.2018 KCS |
0.2104 KCS |
0.2101 KCS |
| 2025-05-23 |
0.2095 KCS |
2,688.4484 XRP |
0.2119 KCS |
0.2024 KCS |
0.2147 KCS |
0.2055 KCS |
| 2025-05-22 |
0.2113 KCS |
2,505.0764 XRP |
0.2111 KCS |
0.2081 KCS |
0.2131 KCS |
0.2109 KCS |
| 2025-05-21 |
0.2055 KCS |
2,274.9353 XRP |
0.1985 KCS |
0.1985 KCS |
0.2123 KCS |
0.2111 KCS |
| 2025-05-20 |
0.2000 KCS |
1,302.9323 XRP |
0.2032 KCS |
0.1980 KCS |
0.2047 KCS |
0.1994 KCS |
| 2025-05-19 |
0.2033 KCS |
3,067.8790 XRP |
0.2085 KCS |
0.1977 KCS |
0.2085 KCS |
0.2030 KCS |
| 2025-05-18 |
0.2076 KCS |
838.1162 XRP |
0.2051 KCS |
0.2047 KCS |
0.2102 KCS |
0.2102 KCS |
| 2025-05-17 |
0.2006 KCS |
2,578.2643 XRP |
0.1990 KCS |
0.1950 KCS |
0.2056 KCS |
0.2033 KCS |
| 2025-05-16 |
0.1997 KCS |
2,181.4324 XRP |
0.2000 KCS |
0.1970 KCS |
0.2028 KCS |
0.2000 KCS |
| 2025-05-15 |
0.2192 KCS |
6,078.2031 XRP |
0.2238 KCS |
0.2055 KCS |
0.2248 KCS |
0.2068 KCS |
| 2025-05-14 |
0.2239 KCS |
4,150.2220 XRP |
0.2254 KCS |
0.2142 KCS |
0.2320 KCS |
0.2245 KCS |
| 2025-05-13 |
0.2227 KCS |
3,820.8312 XRP |
0.2229 KCS |
0.2149 KCS |
0.2288 KCS |
0.2259 KCS |
| 2025-05-12 |
0.2200 KCS |
3,738.0705 XRP |
0.2104 KCS |
0.2090 KCS |
0.2335 KCS |
0.2244 KCS |
| 2025-05-11 |
0.2120 KCS |
8,603.2227 XRP |
0.2180 KCS |
0.2003 KCS |
0.2220 KCS |
0.2104 KCS |
| 2025-05-10 |
0.2138 KCS |
2,329.6847 XRP |
0.2104 KCS |
0.2096 KCS |
0.2178 KCS |
0.2177 KCS |
| 2025-05-09 |
0.2122 KCS |
2,687.1250 XRP |
0.2108 KCS |
0.2074 KCS |
0.2170 KCS |
0.2113 KCS |
| 2025-05-08 |
0.2047 KCS |
2,237.5345 XRP |
0.1972 KCS |
0.1968 KCS |
0.2096 KCS |
0.2078 KCS |
| 2025-05-07 |
0.2000 KCS |
1,459.5943 XRP |
0.2000 KCS |
0.1968 KCS |
0.2013 KCS |
0.1968 KCS |
| 2025-05-06 |
0.1963 KCS |
1,024.2730 XRP |
0.1978 KCS |
0.1938 KCS |
0.1983 KCS |
0.1946 KCS |
| 2025-05-05 |
0.2005 KCS |
1,599.4641 XRP |
0.2014 KCS |
0.1972 KCS |
0.2044 KCS |
0.2009 KCS |
| 2025-05-04 |
0.2044 KCS |
584.7303 XRP |
0.2034 KCS |
0.2025 KCS |
0.2062 KCS |
0.2027 KCS |
| 2025-05-03 |
0.2039 KCS |
644.2136 XRP |
0.2043 KCS |
0.2024 KCS |
0.2059 KCS |
0.2036 KCS |
| 2025-05-02 |
0.2066 KCS |
2,774.7151 XRP |
0.2060 KCS |
0.2042 KCS |
0.2078 KCS |
0.2045 KCS |
| 2025-05-01 |
0.2059 KCS |
1,005.9389 XRP |
0.2027 KCS |
0.2026 KCS |
0.2079 KCS |
0.2075 KCS |
| 2025-04-30 |
0.2056 KCS |
2,494.9311 XRP |
0.2100 KCS |
0.1990 KCS |
0.2112 KCS |
0.2034 KCS |
| 2025-04-29 |
0.2145 KCS |
689.3244 XRP |
0.2160 KCS |
0.2127 KCS |
0.2174 KCS |
0.2150 KCS |
| 2025-04-28 |
0.2156 KCS |
3,481.2609 XRP |
0.2138 KCS |
0.2118 KCS |
0.2221 KCS |
0.2167 KCS |
| 2025-04-27 |
0.2126 KCS |
2,517.0008 XRP |
0.2076 KCS |
0.2053 KCS |
0.2182 KCS |
0.2140 KCS |
| 2025-04-26 |
0.2104 KCS |
1,487.0610 XRP |
0.2069 KCS |
0.2069 KCS |
0.2131 KCS |
0.2087 KCS |
| 2025-04-25 |
0.2100 KCS |
2,234.1651 XRP |
0.2116 KCS |
0.2074 KCS |
0.2124 KCS |
0.2085 KCS |
| 2025-04-24 |
0.2119 KCS |
4,500.8078 XRP |
0.2140 KCS |
0.2068 KCS |
0.2156 KCS |
0.2132 KCS |