Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.0553 KCS |
86,019.6689 XRP |
0.0549 KCS |
0.0533 KCS |
0.0576 KCS |
0.0562 KCS |
| 2022-09-24 |
0.0552 KCS |
153,516.1809 XRP |
0.0563 KCS |
0.0526 KCS |
0.0575 KCS |
0.0547 KCS |
| 2022-09-23 |
0.0565 KCS |
362,735.2086 XRP |
0.0542 KCS |
0.0520 KCS |
0.0622 KCS |
0.0568 KCS |
| 2022-09-22 |
0.0505 KCS |
362,388.4572 XRP |
0.0449 KCS |
0.0449 KCS |
0.0566 KCS |
0.0548 KCS |
| 2022-09-21 |
0.0455 KCS |
279,168.6382 XRP |
0.0464 KCS |
0.0435 KCS |
0.0479 KCS |
0.0456 KCS |
| 2022-09-20 |
0.0439 KCS |
188,841.7004 XRP |
0.0423 KCS |
0.0412 KCS |
0.0468 KCS |
0.0451 KCS |
| 2022-09-19 |
0.0403 KCS |
224,387.1848 XRP |
0.0401 KCS |
0.0385 KCS |
0.0431 KCS |
0.0418 KCS |
| 2022-09-18 |
0.0419 KCS |
191,784.5225 XRP |
0.0406 KCS |
0.0398 KCS |
0.0437 KCS |
0.0421 KCS |
| 2022-09-17 |
0.0399 KCS |
132,276.5209 XRP |
0.0389 KCS |
0.0378 KCS |
0.0423 KCS |
0.0407 KCS |
| 2022-09-16 |
0.0367 KCS |
97,958.2061 XRP |
0.0358 KCS |
0.0352 KCS |
0.0384 KCS |
0.0383 KCS |
| 2022-09-15 |
0.0362 KCS |
117,246.5832 XRP |
0.0365 KCS |
0.0355 KCS |
0.0371 KCS |
0.0356 KCS |
| 2022-09-14 |
0.0361 KCS |
46,685.1090 XRP |
0.0360 KCS |
0.0358 KCS |
0.0369 KCS |
0.0369 KCS |
| 2022-09-13 |
0.0366 KCS |
60,169.9573 XRP |
0.0371 KCS |
0.0361 KCS |
0.0372 KCS |
0.0364 KCS |
| 2022-09-12 |
0.0361 KCS |
57,544.2486 XRP |
0.0365 KCS |
0.0358 KCS |
0.0365 KCS |
0.0362 KCS |
| 2022-09-11 |
0.0365 KCS |
29,763.4858 XRP |
0.0366 KCS |
0.0361 KCS |
0.0368 KCS |
0.0366 KCS |
| 2022-09-10 |
0.0368 KCS |
61,739.7330 XRP |
0.0370 KCS |
0.0362 KCS |
0.0372 KCS |
0.0366 KCS |
| 2022-09-09 |
0.0367 KCS |
115,805.4106 XRP |
0.0366 KCS |
0.0360 KCS |
0.0374 KCS |
0.0368 KCS |
| 2022-09-08 |
0.0363 KCS |
83,330.5637 XRP |
0.0366 KCS |
0.0360 KCS |
0.0370 KCS |
0.0368 KCS |
| 2022-09-07 |
0.0356 KCS |
66,052.1633 XRP |
0.0356 KCS |
0.0348 KCS |
0.0363 KCS |
0.0361 KCS |
| 2022-09-06 |
0.0357 KCS |
118,500.8591 XRP |
0.0354 KCS |
0.0354 KCS |
0.0361 KCS |
0.0354 KCS |
| 2022-09-05 |
0.0351 KCS |
58,549.9026 XRP |
0.0353 KCS |
0.0347 KCS |
0.0355 KCS |
0.0353 KCS |
| 2022-09-04 |
0.0357 KCS |
38,355.2941 XRP |
0.0359 KCS |
0.0353 KCS |
0.0361 KCS |
0.0353 KCS |
| 2022-09-03 |
0.0361 KCS |
32,197.2924 XRP |
0.0361 KCS |
0.0358 KCS |
0.0365 KCS |
0.0361 KCS |
| 2022-09-02 |
0.0361 KCS |
65,849.0424 XRP |
0.0365 KCS |
0.0355 KCS |
0.0369 KCS |
0.0361 KCS |
| 2022-09-01 |
0.0361 KCS |
58,769.1094 XRP |
0.0364 KCS |
0.0358 KCS |
0.0366 KCS |
0.0364 KCS |
| 2022-08-31 |
0.0364 KCS |
54,974.2750 XRP |
0.0364 KCS |
0.0361 KCS |
0.0369 KCS |
0.0364 KCS |
| 2022-08-30 |
0.0361 KCS |
47,266.6924 XRP |
0.0367 KCS |
0.0359 KCS |
0.0367 KCS |
0.0364 KCS |
| 2022-08-29 |
0.0363 KCS |
67,672.6130 XRP |
0.0365 KCS |
0.0360 KCS |
0.0367 KCS |
0.0362 KCS |
| 2022-08-28 |
0.0368 KCS |
105,085.2728 XRP |
0.0367 KCS |
0.0364 KCS |
0.0374 KCS |
0.0373 KCS |
| 2022-08-27 |
0.0366 KCS |
77,355.5661 XRP |
0.0367 KCS |
0.0360 KCS |
0.0372 KCS |
0.0369 KCS |
| 2022-08-26 |
0.0367 KCS |
143,289.4074 XRP |
0.0357 KCS |
0.0354 KCS |
0.0382 KCS |
0.0357 KCS |
| 2022-08-25 |
0.0357 KCS |
51,580.6916 XRP |
0.0359 KCS |
0.0353 KCS |
0.0362 KCS |
0.0357 KCS |
| 2022-08-24 |
0.0357 KCS |
38,463.7768 XRP |
0.0358 KCS |
0.0355 KCS |
0.0359 KCS |
0.0357 KCS |
| 2022-08-23 |
0.0355 KCS |
48,687.2726 XRP |
0.0359 KCS |
0.0352 KCS |
0.0360 KCS |
0.0358 KCS |
| 2022-08-22 |
0.0356 KCS |
40,729.7792 XRP |
0.0358 KCS |
0.0352 KCS |
0.0361 KCS |
0.0359 KCS |
| 2022-08-21 |
0.0360 KCS |
35,360.0907 XRP |
0.0359 KCS |
0.0357 KCS |
0.0365 KCS |
0.0358 KCS |
| 2022-08-20 |
0.0360 KCS |
37,289.4335 XRP |
0.0358 KCS |
0.0358 KCS |
0.0363 KCS |
0.0360 KCS |
| 2022-08-19 |
0.0354 KCS |
208,545.0995 XRP |
0.0367 KCS |
0.0343 KCS |
0.0367 KCS |
0.0351 KCS |
| 2022-08-18 |
0.0366 KCS |
76,137.8565 XRP |
0.0370 KCS |
0.0362 KCS |
0.0371 KCS |
0.0367 KCS |
| 2022-08-17 |
0.0367 KCS |
190,711.6146 XRP |
0.0363 KCS |
0.0362 KCS |
0.0374 KCS |
0.0370 KCS |
| 2022-08-16 |
0.0357 KCS |
65,878.3232 XRP |
0.0357 KCS |
0.0351 KCS |
0.0360 KCS |
0.0358 KCS |
| 2022-08-15 |
0.0352 KCS |
71,898.5208 XRP |
0.0353 KCS |
0.0348 KCS |
0.0358 KCS |
0.0353 KCS |
| 2022-08-14 |
0.0357 KCS |
70,052.3057 XRP |
0.0354 KCS |
0.0352 KCS |
0.0361 KCS |
0.0354 KCS |
| 2022-08-13 |
0.0354 KCS |
48,281.3506 XRP |
0.0357 KCS |
0.0352 KCS |
0.0359 KCS |
0.0354 KCS |
| 2022-08-12 |
0.0354 KCS |
36,114.1969 XRP |
0.0361 KCS |
0.0350 KCS |
0.0361 KCS |
0.0353 KCS |
| 2022-08-11 |
0.0354 KCS |
120,635.1017 XRP |
0.0354 KCS |
0.0350 KCS |
0.0358 KCS |
0.0355 KCS |
| 2022-08-10 |
0.0346 KCS |
134,230.8547 XRP |
0.0348 KCS |
0.0342 KCS |
0.0350 KCS |
0.0345 KCS |
| 2022-08-09 |
0.0348 KCS |
41,888.3823 XRP |
0.0352 KCS |
0.0345 KCS |
0.0353 KCS |
0.0346 KCS |
| 2022-08-08 |
0.0354 KCS |
86,521.5293 XRP |
0.0351 KCS |
0.0350 KCS |
0.0359 KCS |
0.0351 KCS |
| 2022-08-07 |
0.0353 KCS |
34,758.9306 XRP |
0.0354 KCS |
0.0350 KCS |
0.0355 KCS |
0.0351 KCS |