Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.0686 KCS |
5,572.0219 XRP |
0.0693 KCS |
0.0678 KCS |
0.0693 KCS |
0.0690 KCS |
| 2024-08-25 |
0.0704 KCS |
5,216.1299 XRP |
0.0706 KCS |
0.0698 KCS |
0.0711 KCS |
0.0702 KCS |
| 2024-08-24 |
0.0713 KCS |
6,916.6832 XRP |
0.0712 KCS |
0.0703 KCS |
0.0723 KCS |
0.0710 KCS |
| 2024-08-23 |
0.0711 KCS |
9,047.1402 XRP |
0.0722 KCS |
0.0702 KCS |
0.0725 KCS |
0.0714 KCS |
| 2024-08-22 |
0.0726 KCS |
6,612.6837 XRP |
0.0731 KCS |
0.0719 KCS |
0.0733 KCS |
0.0722 KCS |
| 2024-08-21 |
0.0740 KCS |
8,693.0869 XRP |
0.0739 KCS |
0.0734 KCS |
0.0750 KCS |
0.0738 KCS |
| 2024-08-20 |
0.0747 KCS |
7,805.0873 XRP |
0.0745 KCS |
0.0738 KCS |
0.0761 KCS |
0.0738 KCS |
| 2024-08-19 |
0.0741 KCS |
12,668.5211 XRP |
0.0710 KCS |
0.0705 KCS |
0.0761 KCS |
0.0749 KCS |
| 2024-08-18 |
0.0716 KCS |
5,392.2610 XRP |
0.0709 KCS |
0.0705 KCS |
0.0728 KCS |
0.0709 KCS |
| 2024-08-17 |
0.0706 KCS |
5,403.1793 XRP |
0.0704 KCS |
0.0700 KCS |
0.0712 KCS |
0.0709 KCS |
| 2024-08-16 |
0.0704 KCS |
3,027.0659 XRP |
0.0713 KCS |
0.0694 KCS |
0.0716 KCS |
0.0703 KCS |
| 2024-08-15 |
0.0706 KCS |
10,740.6728 XRP |
0.0708 KCS |
0.0699 KCS |
0.0717 KCS |
0.0711 KCS |
| 2024-08-14 |
0.0712 KCS |
7,627.3126 XRP |
0.0710 KCS |
0.0706 KCS |
0.0718 KCS |
0.0712 KCS |
| 2024-08-13 |
0.0719 KCS |
11,240.7891 XRP |
0.0705 KCS |
0.0703 KCS |
0.0731 KCS |
0.0708 KCS |
| 2024-08-12 |
0.0714 KCS |
9,168.7924 XRP |
0.0709 KCS |
0.0699 KCS |
0.0731 KCS |
0.0699 KCS |
| 2024-08-11 |
0.0717 KCS |
6,581.1667 XRP |
0.0737 KCS |
0.0704 KCS |
0.0741 KCS |
0.0705 KCS |
| 2024-08-10 |
0.0741 KCS |
8,161.3749 XRP |
0.0735 KCS |
0.0733 KCS |
0.0757 KCS |
0.0737 KCS |
| 2024-08-09 |
0.0741 KCS |
19,801.2012 XRP |
0.0778 KCS |
0.0721 KCS |
0.0789 KCS |
0.0738 KCS |
| 2024-08-08 |
0.0811 KCS |
31,114.7738 XRP |
0.0822 KCS |
0.0791 KCS |
0.0833 KCS |
0.0825 KCS |
| 2024-08-07 |
0.0763 KCS |
64,200.8932 XRP |
0.0674 KCS |
0.0668 KCS |
0.0869 KCS |
0.0865 KCS |
| 2024-08-06 |
0.0682 KCS |
21,174.4593 XRP |
0.0679 KCS |
0.0668 KCS |
0.0695 KCS |
0.0674 KCS |
| 2024-08-05 |
0.0671 KCS |
82,993.3704 XRP |
0.0631 KCS |
0.0616 KCS |
0.0741 KCS |
0.0671 KCS |
| 2024-08-04 |
0.0620 KCS |
15,361.5083 XRP |
0.0630 KCS |
0.0603 KCS |
0.0637 KCS |
0.0630 KCS |
| 2024-08-03 |
0.0625 KCS |
25,221.8707 XRP |
0.0620 KCS |
0.0605 KCS |
0.0639 KCS |
0.0629 KCS |
| 2024-08-02 |
0.0613 KCS |
32,113.8186 XRP |
0.0629 KCS |
0.0598 KCS |
0.0629 KCS |
0.0626 KCS |
| 2024-08-01 |
0.0638 KCS |
34,490.2395 XRP |
0.0651 KCS |
0.0614 KCS |
0.0662 KCS |
0.0628 KCS |
| 2024-07-31 |
0.0668 KCS |
25,081.3853 XRP |
0.0651 KCS |
0.0650 KCS |
0.0685 KCS |
0.0658 KCS |
| 2024-07-30 |
0.0637 KCS |
41,514.4450 XRP |
0.0615 KCS |
0.0607 KCS |
0.0663 KCS |
0.0646 KCS |
| 2024-07-29 |
0.0616 KCS |
13,162.6312 XRP |
0.0619 KCS |
0.0609 KCS |
0.0624 KCS |
0.0620 KCS |
| 2024-07-28 |
0.0623 KCS |
12,550.7776 XRP |
0.0614 KCS |
0.0613 KCS |
0.0634 KCS |
0.0620 KCS |
| 2024-07-27 |
0.0618 KCS |
12,557.9445 XRP |
0.0622 KCS |
0.0609 KCS |
0.0626 KCS |
0.0619 KCS |
| 2024-07-26 |
0.0624 KCS |
13,450.1235 XRP |
0.0631 KCS |
0.0609 KCS |
0.0638 KCS |
0.0622 KCS |
| 2024-07-25 |
0.0647 KCS |
29,428.2012 XRP |
0.0642 KCS |
0.0633 KCS |
0.0666 KCS |
0.0644 KCS |
| 2024-07-24 |
0.0628 KCS |
16,890.9540 XRP |
0.0606 KCS |
0.0604 KCS |
0.0643 KCS |
0.0639 KCS |
| 2024-07-23 |
0.0611 KCS |
12,777.3867 XRP |
0.0625 KCS |
0.0601 KCS |
0.0628 KCS |
0.0607 KCS |
| 2024-07-22 |
0.0612 KCS |
23,632.9145 XRP |
0.0602 KCS |
0.0591 KCS |
0.0635 KCS |
0.0632 KCS |
| 2024-07-21 |
0.0599 KCS |
25,273.9622 XRP |
0.0600 KCS |
0.0584 KCS |
0.0616 KCS |
0.0602 KCS |
| 2024-07-20 |
0.0598 KCS |
19,239.6826 XRP |
0.0580 KCS |
0.0578 KCS |
0.0611 KCS |
0.0601 KCS |
| 2024-07-19 |
0.0575 KCS |
36,937.3352 XRP |
0.0592 KCS |
0.0559 KCS |
0.0593 KCS |
0.0576 KCS |
| 2024-07-18 |
0.0603 KCS |
69,305.3981 XRP |
0.0652 KCS |
0.0575 KCS |
0.0659 KCS |
0.0592 KCS |
| 2024-07-17 |
0.0629 KCS |
47,629.2335 XRP |
0.0599 KCS |
0.0594 KCS |
0.0655 KCS |
0.0650 KCS |
| 2024-07-16 |
0.0584 KCS |
64,933.8196 XRP |
0.0560 KCS |
0.0558 KCS |
0.0613 KCS |
0.0601 KCS |
| 2024-07-15 |
0.0565 KCS |
25,246.2028 XRP |
0.0561 KCS |
0.0557 KCS |
0.0578 KCS |
0.0560 KCS |
| 2024-07-14 |
0.0572 KCS |
18,289.3568 XRP |
0.0569 KCS |
0.0560 KCS |
0.0583 KCS |
0.0577 KCS |
| 2024-07-13 |
0.0562 KCS |
46,807.5421 XRP |
0.0521 KCS |
0.0520 KCS |
0.0595 KCS |
0.0595 KCS |
| 2024-07-12 |
0.0516 KCS |
40,206.1078 XRP |
0.0499 KCS |
0.0497 KCS |
0.0528 KCS |
0.0524 KCS |
| 2024-07-11 |
0.0493 KCS |
16,422.6797 XRP |
0.0491 KCS |
0.0484 KCS |
0.0500 KCS |
0.0496 KCS |
| 2024-07-10 |
0.0481 KCS |
28,492.0315 XRP |
0.0480 KCS |
0.0474 KCS |
0.0491 KCS |
0.0489 KCS |
| 2024-07-09 |
0.0480 KCS |
9,451.9007 XRP |
0.0478 KCS |
0.0474 KCS |
0.0485 KCS |
0.0481 KCS |
| 2024-07-08 |
0.0481 KCS |
27,738.1572 XRP |
0.0475 KCS |
0.0466 KCS |
0.0493 KCS |
0.0478 KCS |