Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1731 KCS |
10,294.0171 XRP |
0.1716 KCS |
0.1705 KCS |
0.1763 KCS |
0.1740 KCS |
| 2026-02-02 |
0.1778 KCS |
14,201.3942 XRP |
0.1786 KCS |
0.1736 KCS |
0.1816 KCS |
0.1749 KCS |
| 2026-02-01 |
0.1811 KCS |
4,013.8883 XRP |
0.1808 KCS |
0.1799 KCS |
0.1824 KCS |
0.1809 KCS |
| 2026-01-31 |
0.1721 KCS |
26,859.6572 XRP |
0.1694 KCS |
0.1640 KCS |
0.1852 KCS |
0.1782 KCS |
| 2026-01-30 |
0.1732 KCS |
14,672.8844 XRP |
0.1750 KCS |
0.1711 KCS |
0.1759 KCS |
0.1739 KCS |
| 2026-01-29 |
0.1746 KCS |
4,170.4586 XRP |
0.1760 KCS |
0.1726 KCS |
0.1760 KCS |
0.1726 KCS |
| 2026-01-28 |
0.1761 KCS |
5,414.6911 XRP |
0.1758 KCS |
0.1740 KCS |
0.1780 KCS |
0.1773 KCS |
| 2026-01-27 |
0.1768 KCS |
1,584.9568 XRP |
0.1770 KCS |
0.1758 KCS |
0.1779 KCS |
0.1760 KCS |
| 2026-01-26 |
0.1778 KCS |
7,490.0457 XRP |
0.1761 KCS |
0.1757 KCS |
0.1830 KCS |
0.1822 KCS |
| 2026-01-25 |
0.1761 KCS |
1,327.4824 XRP |
0.1774 KCS |
0.1753 KCS |
0.1777 KCS |
0.1766 KCS |
| 2026-01-24 |
0.1780 KCS |
3,037.0619 XRP |
0.1777 KCS |
0.1772 KCS |
0.1789 KCS |
0.1780 KCS |
| 2026-01-23 |
0.1786 KCS |
7,024.1391 XRP |
0.1794 KCS |
0.1767 KCS |
0.1806 KCS |
0.1780 KCS |
| 2026-01-22 |
0.1811 KCS |
3,116.0122 XRP |
0.1825 KCS |
0.1789 KCS |
0.1828 KCS |
0.1799 KCS |
| 2026-01-21 |
0.1817 KCS |
9,726.5775 XRP |
0.1812 KCS |
0.1792 KCS |
0.1836 KCS |
0.1830 KCS |
| 2026-01-20 |
0.1795 KCS |
12,084.7661 XRP |
0.1812 KCS |
0.1775 KCS |
0.1833 KCS |
0.1799 KCS |
| 2026-01-19 |
0.1723 KCS |
16,164.7809 XRP |
0.1745 KCS |
0.1644 KCS |
0.1782 KCS |
0.1775 KCS |
| 2026-01-18 |
0.1790 KCS |
494.1712 XRP |
0.1792 KCS |
0.1781 KCS |
0.1793 KCS |
0.1781 KCS |
| 2026-01-17 |
0.1798 KCS |
9,221.9891 XRP |
0.1808 KCS |
0.1781 KCS |
0.1808 KCS |
0.1808 KCS |
| 2026-01-16 |
0.1791 KCS |
3,802.9303 XRP |
0.1804 KCS |
0.1779 KCS |
0.1804 KCS |
0.1788 KCS |
| 2026-01-15 |
0.1817 KCS |
8,820.6166 XRP |
0.1859 KCS |
0.1799 KCS |
0.1860 KCS |
0.1808 KCS |
| 2026-01-14 |
0.1868 KCS |
11,822.6207 XRP |
0.1871 KCS |
0.1836 KCS |
0.1893 KCS |
0.1863 KCS |
| 2026-01-13 |
0.1861 KCS |
2,550.1863 XRP |
0.1837 KCS |
0.1834 KCS |
0.1888 KCS |
0.1864 KCS |
| 2026-01-12 |
0.1867 KCS |
17,498.6293 XRP |
0.1884 KCS |
0.1832 KCS |
0.1913 KCS |
0.1836 KCS |
| 2026-01-11 |
0.1909 KCS |
4,981.1209 XRP |
0.1934 KCS |
0.1883 KCS |
0.1941 KCS |
0.1894 KCS |
| 2026-01-10 |
0.1911 KCS |
42,044.2351 XRP |
0.1826 KCS |
0.1801 KCS |
0.1979 KCS |
0.1920 KCS |
| 2026-01-09 |
0.1830 KCS |
8,655.6917 XRP |
0.1863 KCS |
0.1808 KCS |
0.1874 KCS |
0.1813 KCS |
| 2026-01-08 |
0.1865 KCS |
10,859.9082 XRP |
0.1888 KCS |
0.1821 KCS |
0.1901 KCS |
0.1878 KCS |
| 2026-01-07 |
0.1940 KCS |
5,151.5153 XRP |
0.1982 KCS |
0.1912 KCS |
0.1991 KCS |
0.1921 KCS |
| 2026-01-06 |
0.2013 KCS |
17,791.6748 XRP |
0.2046 KCS |
0.1929 KCS |
0.2105 KCS |
0.1959 KCS |
| 2026-01-05 |
0.1904 KCS |
2,616.7730 XRP |
0.1880 KCS |
0.1876 KCS |
0.1926 KCS |
0.1909 KCS |
| 2026-01-04 |
0.1871 KCS |
7,137.8845 XRP |
0.1830 KCS |
0.1827 KCS |
0.1910 KCS |
0.1879 KCS |
| 2026-01-03 |
0.1836 KCS |
5,291.8434 XRP |
0.1825 KCS |
0.1821 KCS |
0.1864 KCS |
0.1829 KCS |
| 2026-01-02 |
0.1768 KCS |
5,230.7906 XRP |
0.1736 KCS |
0.1723 KCS |
0.1838 KCS |
0.1832 KCS |
| 2026-01-01 |
0.1716 KCS |
2,571.4522 XRP |
0.1715 KCS |
0.1704 KCS |
0.1729 KCS |
0.1723 KCS |
| 2025-12-31 |
0.1728 KCS |
2,430.4977 XRP |
0.1741 KCS |
0.1724 KCS |
0.1742 KCS |
0.1732 KCS |
| 2025-12-30 |
0.1727 KCS |
1,804.9360 XRP |
0.1724 KCS |
0.1719 KCS |
0.1744 KCS |
0.1744 KCS |
| 2025-12-29 |
0.1738 KCS |
7,151.3128 XRP |
0.1725 KCS |
0.1725 KCS |
0.1748 KCS |
0.1729 KCS |
| 2025-12-28 |
0.1721 KCS |
2,446.0213 XRP |
0.1726 KCS |
0.1714 KCS |
0.1732 KCS |
0.1721 KCS |
| 2025-12-27 |
0.1716 KCS |
1,317.7687 XRP |
0.1709 KCS |
0.1706 KCS |
0.1728 KCS |
0.1728 KCS |
| 2025-12-26 |
0.1725 KCS |
4,800.1533 XRP |
0.1707 KCS |
0.1701 KCS |
0.1730 KCS |
0.1722 KCS |
| 2025-12-25 |
0.1723 KCS |
3,679.9722 XRP |
0.1719 KCS |
0.1713 KCS |
0.1731 KCS |
0.1724 KCS |
| 2025-12-24 |
0.1722 KCS |
4,501.2429 XRP |
0.1727 KCS |
0.1703 KCS |
0.1734 KCS |
0.1720 KCS |
| 2025-12-23 |
0.1746 KCS |
52,739.4856 XRP |
0.1753 KCS |
0.1730 KCS |
0.1762 KCS |
0.1730 KCS |
| 2025-12-22 |
0.1766 KCS |
146,428.6992 XRP |
0.1767 KCS |
0.1746 KCS |
0.1783 KCS |
0.1757 KCS |
| 2025-12-21 |
0.1780 KCS |
142,384.2908 XRP |
0.1796 KCS |
0.1760 KCS |
0.1808 KCS |
0.1761 KCS |
| 2025-12-20 |
0.1789 KCS |
154,289.8572 XRP |
0.1773 KCS |
0.1761 KCS |
0.1819 KCS |
0.1796 KCS |
| 2025-12-19 |
0.1756 KCS |
151,551.6923 XRP |
0.1750 KCS |
0.1710 KCS |
0.1795 KCS |
0.1770 KCS |
| 2025-12-18 |
0.1790 KCS |
127,598.0405 XRP |
0.1795 KCS |
0.1767 KCS |
0.1816 KCS |
0.1773 KCS |
| 2025-12-17 |
0.1828 KCS |
79,738.9117 XRP |
0.1833 KCS |
0.1813 KCS |
0.1841 KCS |
0.1814 KCS |
| 2025-12-16 |
0.1841 KCS |
133,213.6744 XRP |
0.1841 KCS |
0.1809 KCS |
0.1873 KCS |
0.1847 KCS |