Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
0.1984 KCS |
90,719.4828 XRP |
0.1991 KCS |
0.1960 KCS |
0.1999 KCS |
0.1988 KCS |
| 2026-09-06 |
0.1979 KCS |
102,240.7491 XRP |
0.1954 KCS |
0.1946 KCS |
0.2005 KCS |
0.1993 KCS |
| 2026-09-05 |
0.1976 KCS |
106,144.4131 XRP |
0.1977 KCS |
0.1941 KCS |
0.1993 KCS |
0.1951 KCS |
| 2026-09-04 |
0.2011 KCS |
106,981.1254 XRP |
0.2023 KCS |
0.1974 KCS |
0.2045 KCS |
0.1983 KCS |
| 2026-09-03 |
0.1982 KCS |
110,343.1154 XRP |
0.1938 KCS |
0.1933 KCS |
0.2066 KCS |
0.2019 KCS |
| 2026-09-02 |
0.1927 KCS |
111,427.1243 XRP |
0.1933 KCS |
0.1901 KCS |
0.1952 KCS |
0.1941 KCS |
| 2026-09-01 |
0.1934 KCS |
108,568.2237 XRP |
0.1941 KCS |
0.1900 KCS |
0.1967 KCS |
0.1930 KCS |
| 2026-08-31 |
0.1951 KCS |
105,690.6376 XRP |
0.1968 KCS |
0.1912 KCS |
0.1979 KCS |
0.1943 KCS |
| 2026-08-30 |
0.2011 KCS |
97,606.0913 XRP |
0.2035 KCS |
0.1985 KCS |
0.2036 KCS |
0.1990 KCS |
| 2026-08-29 |
0.2010 KCS |
90,270.1470 XRP |
0.2001 KCS |
0.1989 KCS |
0.2041 KCS |
0.2032 KCS |
| 2026-08-28 |
0.1988 KCS |
93,232.4701 XRP |
0.2019 KCS |
0.1933 KCS |
0.2032 KCS |
0.2001 KCS |
| 2026-08-27 |
0.1972 KCS |
98,822.0591 XRP |
0.1947 KCS |
0.1899 KCS |
0.2044 KCS |
0.2021 KCS |
| 2026-08-26 |
0.1961 KCS |
81,527.9934 XRP |
0.1994 KCS |
0.1911 KCS |
0.2025 KCS |
0.1946 KCS |
| 2026-08-25 |
0.2013 KCS |
83,912.2451 XRP |
0.1945 KCS |
0.1941 KCS |
0.2065 KCS |
0.1993 KCS |
| 2026-08-24 |
0.2006 KCS |
85,592.7561 XRP |
0.2079 KCS |
0.1939 KCS |
0.2081 KCS |
0.1942 KCS |
| 2026-08-23 |
0.2013 KCS |
99,289.2788 XRP |
0.1956 KCS |
0.1932 KCS |
0.2095 KCS |
0.2079 KCS |
| 2026-08-22 |
0.1995 KCS |
128,717.2181 XRP |
0.1844 KCS |
0.1820 KCS |
0.2232 KCS |
0.1954 KCS |
| 2026-08-21 |
0.1775 KCS |
129,977.1701 XRP |
0.1706 KCS |
0.1687 KCS |
0.1865 KCS |
0.1855 KCS |
| 2026-08-20 |
0.1623 KCS |
139,269.1258 XRP |
0.1522 KCS |
0.1498 KCS |
0.1804 KCS |
0.1712 KCS |
| 2026-08-19 |
0.1533 KCS |
132,464.5507 XRP |
0.1516 KCS |
0.1499 KCS |
0.1567 KCS |
0.1518 KCS |
| 2026-08-18 |
0.1524 KCS |
78,374.8398 XRP |
0.1537 KCS |
0.1508 KCS |
0.1542 KCS |
0.1516 KCS |
| 2026-08-17 |
0.1529 KCS |
123,875.5644 XRP |
0.1512 KCS |
0.1505 KCS |
0.1543 KCS |
0.1537 KCS |
| 2026-08-16 |
0.1522 KCS |
98,655.8741 XRP |
0.1526 KCS |
0.1505 KCS |
0.1533 KCS |
0.1512 KCS |
| 2026-08-15 |
0.1526 KCS |
101,434.0748 XRP |
0.1513 KCS |
0.1510 KCS |
0.1534 KCS |
0.1525 KCS |
| 2026-08-14 |
0.1520 KCS |
106,339.9606 XRP |
0.1518 KCS |
0.1500 KCS |
0.1528 KCS |
0.1513 KCS |
| 2026-08-13 |
0.1516 KCS |
126,129.9983 XRP |
0.1527 KCS |
0.1502 KCS |
0.1528 KCS |
0.1518 KCS |
| 2026-08-12 |
0.1530 KCS |
119,546.0490 XRP |
0.1532 KCS |
0.1519 KCS |
0.1549 KCS |
0.1528 KCS |
| 2026-08-11 |
0.1515 KCS |
125,939.0606 XRP |
0.1528 KCS |
0.1488 KCS |
0.1535 KCS |
0.1532 KCS |
| 2026-08-10 |
0.1544 KCS |
120,389.5309 XRP |
0.1558 KCS |
0.1520 KCS |
0.1560 KCS |
0.1527 KCS |
| 2026-08-09 |
0.1550 KCS |
111,259.9327 XRP |
0.1557 KCS |
0.1539 KCS |
0.1564 KCS |
0.1559 KCS |
| 2026-08-08 |
0.1561 KCS |
118,757.9753 XRP |
0.1551 KCS |
0.1545 KCS |
0.1572 KCS |
0.1556 KCS |
| 2026-08-07 |
0.1563 KCS |
126,068.6373 XRP |
0.1572 KCS |
0.1545 KCS |
0.1582 KCS |
0.1550 KCS |
| 2026-08-06 |
0.1587 KCS |
124,644.5987 XRP |
0.1606 KCS |
0.1570 KCS |
0.1610 KCS |
0.1572 KCS |
| 2026-08-05 |
0.1627 KCS |
107,352.4066 XRP |
0.1648 KCS |
0.1606 KCS |
0.1649 KCS |
0.1606 KCS |
| 2026-08-04 |
0.1659 KCS |
122,510.0074 XRP |
0.1667 KCS |
0.1626 KCS |
0.1674 KCS |
0.1648 KCS |
| 2026-08-03 |
0.1638 KCS |
121,122.2867 XRP |
0.1647 KCS |
0.1627 KCS |
0.1675 KCS |
0.1667 KCS |
| 2026-08-02 |
0.1636 KCS |
120,987.4717 XRP |
0.1617 KCS |
0.1606 KCS |
0.1658 KCS |
0.1648 KCS |
| 2026-08-01 |
0.1614 KCS |
106,316.1632 XRP |
0.1626 KCS |
0.1601 KCS |
0.1630 KCS |
0.1618 KCS |
| 2026-07-31 |
0.1621 KCS |
115,846.6401 XRP |
0.1618 KCS |
0.1605 KCS |
0.1631 KCS |
0.1627 KCS |
| 2026-07-30 |
0.1622 KCS |
112,524.8278 XRP |
0.1625 KCS |
0.1612 KCS |
0.1633 KCS |
0.1617 KCS |
| 2026-07-29 |
0.1619 KCS |
115,720.4166 XRP |
0.1595 KCS |
0.1594 KCS |
0.1636 KCS |
0.1625 KCS |
| 2026-07-28 |
0.1591 KCS |
116,288.7724 XRP |
0.1592 KCS |
0.1534 KCS |
0.1604 KCS |
0.1593 KCS |
| 2026-07-27 |
0.1628 KCS |
176,716.3604 XRP |
0.1661 KCS |
0.1507 KCS |
0.1684 KCS |
0.1588 KCS |
| 2026-07-26 |
0.1667 KCS |
106,027.4052 XRP |
0.1657 KCS |
0.1656 KCS |
0.1692 KCS |
0.1661 KCS |
| 2026-07-25 |
0.1669 KCS |
106,182.3624 XRP |
0.1685 KCS |
0.1657 KCS |
0.1688 KCS |
0.1659 KCS |
| 2026-07-24 |
0.1686 KCS |
105,722.9473 XRP |
0.1680 KCS |
0.1674 KCS |
0.1708 KCS |
0.1687 KCS |
| 2026-07-23 |
0.1682 KCS |
74,047.6837 XRP |
0.1699 KCS |
0.1667 KCS |
0.1706 KCS |
0.1679 KCS |
| 2026-07-22 |
0.1692 KCS |
6,728.6026 XRP |
0.1702 KCS |
0.1673 KCS |
0.1704 KCS |
0.1703 KCS |
| 2026-07-21 |
0.1701 KCS |
5,135.6808 XRP |
0.1657 KCS |
0.1656 KCS |
0.1740 KCS |
0.1702 KCS |
| 2026-07-20 |
0.1653 KCS |
2,944.8350 XRP |
0.1650 KCS |
0.1636 KCS |
0.1668 KCS |
0.1660 KCS |