Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.2176 KCS |
4,340.4779 XRP |
0.2191 KCS |
0.2130 KCS |
0.2232 KCS |
0.2130 KCS |
| 2025-04-22 |
0.2143 KCS |
3,543.6922 XRP |
0.2128 KCS |
0.2098 KCS |
0.2211 KCS |
0.2180 KCS |
| 2025-04-21 |
0.2119 KCS |
1,288.0175 XRP |
0.2120 KCS |
0.2103 KCS |
0.2136 KCS |
0.2120 KCS |
| 2025-04-20 |
0.2097 KCS |
2,985.2908 XRP |
0.2084 KCS |
0.2075 KCS |
0.2140 KCS |
0.2131 KCS |
| 2025-04-19 |
0.2081 KCS |
2,294.7069 XRP |
0.2062 KCS |
0.2062 KCS |
0.2102 KCS |
0.2076 KCS |
| 2025-04-18 |
0.2051 KCS |
2,369.9617 XRP |
0.2053 KCS |
0.2013 KCS |
0.2078 KCS |
0.2073 KCS |
| 2025-04-17 |
0.2063 KCS |
1,712.4352 XRP |
0.2034 KCS |
0.2016 KCS |
0.2098 KCS |
0.2071 KCS |
| 2025-04-16 |
0.2003 KCS |
1,873.0038 XRP |
0.2018 KCS |
0.1981 KCS |
0.2023 KCS |
0.1994 KCS |
| 2025-04-15 |
0.2087 KCS |
3,358.6030 XRP |
0.2041 KCS |
0.2037 KCS |
0.2102 KCS |
0.2053 KCS |
| 2025-04-14 |
0.2064 KCS |
2,695.4817 XRP |
0.2057 KCS |
0.2038 KCS |
0.2091 KCS |
0.2078 KCS |
| 2025-04-13 |
0.2084 KCS |
4,670.2995 XRP |
0.2056 KCS |
0.2021 KCS |
0.2144 KCS |
0.2047 KCS |
| 2025-04-12 |
0.1996 KCS |
4,289.6470 XRP |
0.1926 KCS |
0.1920 KCS |
0.2067 KCS |
0.2045 KCS |
| 2025-04-11 |
0.1936 KCS |
1,896.7404 XRP |
0.1924 KCS |
0.1908 KCS |
0.1954 KCS |
0.1922 KCS |
| 2025-04-10 |
0.1945 KCS |
4,676.1194 XRP |
0.1994 KCS |
0.1912 KCS |
0.1994 KCS |
0.1950 KCS |
| 2025-04-09 |
0.1939 KCS |
6,948.6208 XRP |
0.1956 KCS |
0.1880 KCS |
0.2045 KCS |
0.2044 KCS |
| 2025-04-08 |
0.2036 KCS |
5,645.3647 XRP |
0.2143 KCS |
0.1958 KCS |
0.2153 KCS |
0.1973 KCS |
| 2025-04-07 |
0.2223 KCS |
25,778.4929 XRP |
0.2229 KCS |
0.2123 KCS |
0.2328 KCS |
0.2221 KCS |
| 2025-04-06 |
0.2192 KCS |
5,714.5301 XRP |
0.2196 KCS |
0.2106 KCS |
0.2265 KCS |
0.2265 KCS |
| 2025-04-05 |
0.2126 KCS |
1,725.8800 XRP |
0.2105 KCS |
0.2086 KCS |
0.2160 KCS |
0.2160 KCS |
| 2025-04-04 |
0.2059 KCS |
4,421.6207 XRP |
0.2007 KCS |
0.1986 KCS |
0.2120 KCS |
0.2112 KCS |
| 2025-04-03 |
0.1938 KCS |
4,702.6876 XRP |
0.1891 KCS |
0.1887 KCS |
0.1980 KCS |
0.1970 KCS |
| 2025-04-02 |
0.1954 KCS |
5,417.1572 XRP |
0.1959 KCS |
0.1860 KCS |
0.2053 KCS |
0.1887 KCS |
| 2025-04-01 |
0.1955 KCS |
4,629.0776 XRP |
0.1887 KCS |
0.1855 KCS |
0.1989 KCS |
0.1959 KCS |
| 2025-03-31 |
0.1869 KCS |
3,587.2062 XRP |
0.1917 KCS |
0.1834 KCS |
0.1917 KCS |
0.1884 KCS |
| 2025-03-30 |
0.1948 KCS |
1,756.8544 XRP |
0.1924 KCS |
0.1915 KCS |
0.1994 KCS |
0.1938 KCS |
| 2025-03-29 |
0.1911 KCS |
4,795.6898 XRP |
0.1972 KCS |
0.1856 KCS |
0.1989 KCS |
0.1919 KCS |
| 2025-03-28 |
0.1999 KCS |
2,497.4118 XRP |
0.2054 KCS |
0.1929 KCS |
0.2062 KCS |
0.1940 KCS |
| 2025-03-27 |
0.2069 KCS |
664.5367 XRP |
0.2086 KCS |
0.2044 KCS |
0.2103 KCS |
0.2062 KCS |
| 2025-03-26 |
0.2158 KCS |
523.2287 XRP |
0.2179 KCS |
0.2125 KCS |
0.2193 KCS |
0.2125 KCS |
| 2025-03-25 |
0.2158 KCS |
1,297.4855 XRP |
0.2159 KCS |
0.2130 KCS |
0.2192 KCS |
0.2177 KCS |
| 2025-03-24 |
0.2178 KCS |
1,902.7689 XRP |
0.2159 KCS |
0.2139 KCS |
0.2213 KCS |
0.2170 KCS |
| 2025-03-23 |
0.2134 KCS |
352.3993 XRP |
0.2098 KCS |
0.2098 KCS |
0.2151 KCS |
0.2135 KCS |
| 2025-03-22 |
0.2129 KCS |
504.4410 XRP |
0.2126 KCS |
0.2108 KCS |
0.2149 KCS |
0.2117 KCS |
| 2025-03-21 |
0.2132 KCS |
784.0005 XRP |
0.2155 KCS |
0.2105 KCS |
0.2182 KCS |
0.2113 KCS |
| 2025-03-20 |
0.2214 KCS |
1,345.3167 XRP |
0.2261 KCS |
0.2166 KCS |
0.2266 KCS |
0.2213 KCS |
| 2025-03-19 |
0.2205 KCS |
7,587.4103 XRP |
0.2040 KCS |
0.2027 KCS |
0.2307 KCS |
0.2213 KCS |
| 2025-03-18 |
0.2046 KCS |
1,068.3843 XRP |
0.2093 KCS |
0.2005 KCS |
0.2093 KCS |
0.2009 KCS |
| 2025-03-17 |
0.2104 KCS |
1,578.2481 XRP |
0.2075 KCS |
0.2075 KCS |
0.2125 KCS |
0.2112 KCS |
| 2025-03-16 |
0.2099 KCS |
1,855.3575 XRP |
0.2130 KCS |
0.2057 KCS |
0.2151 KCS |
0.2082 KCS |
| 2025-03-15 |
0.2173 KCS |
2,102.0830 XRP |
0.2134 KCS |
0.2127 KCS |
0.2224 KCS |
0.2162 KCS |
| 2025-03-14 |
0.2117 KCS |
1,608.9045 XRP |
0.2065 KCS |
0.2049 KCS |
0.2160 KCS |
0.2121 KCS |
| 2025-03-13 |
0.2063 KCS |
2,733.3118 XRP |
0.2017 KCS |
0.2009 KCS |
0.2127 KCS |
0.2088 KCS |
| 2025-03-12 |
0.2012 KCS |
8,185.4778 XRP |
0.1980 KCS |
0.1962 KCS |
0.2068 KCS |
0.2023 KCS |
| 2025-03-11 |
0.1871 KCS |
7,884.4109 XRP |
0.1850 KCS |
0.1729 KCS |
0.2007 KCS |
0.2007 KCS |
| 2025-03-10 |
0.1915 KCS |
6,234.3839 XRP |
0.1930 KCS |
0.1820 KCS |
0.2009 KCS |
0.1820 KCS |
| 2025-03-09 |
0.1990 KCS |
5,191.2925 XRP |
0.2058 KCS |
0.1868 KCS |
0.2074 KCS |
0.1912 KCS |
| 2025-03-08 |
0.2082 KCS |
1,956.6066 XRP |
0.2114 KCS |
0.2041 KCS |
0.2136 KCS |
0.2058 KCS |
| 2025-03-07 |
0.2158 KCS |
7,893.0299 XRP |
0.2261 KCS |
0.2086 KCS |
0.2262 KCS |
0.2134 KCS |