Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.2638 KCS |
6,728.3522 XRP |
0.2495 KCS |
0.2487 KCS |
0.2771 KCS |
0.2736 KCS |
| 2025-01-14 |
0.2359 KCS |
4,713.3462 XRP |
0.2337 KCS |
0.2321 KCS |
0.2421 KCS |
0.2421 KCS |
| 2025-01-13 |
0.2282 KCS |
15,669.1008 XRP |
0.2213 KCS |
0.2182 KCS |
0.2386 KCS |
0.2337 KCS |
| 2025-01-12 |
0.2245 KCS |
10,956.3667 XRP |
0.2363 KCS |
0.2186 KCS |
0.2363 KCS |
0.2251 KCS |
| 2025-01-11 |
0.2305 KCS |
4,817.3055 XRP |
0.2183 KCS |
0.2168 KCS |
0.2400 KCS |
0.2373 KCS |
| 2025-01-10 |
0.2211 KCS |
8,307.1952 XRP |
0.2159 KCS |
0.2131 KCS |
0.2260 KCS |
0.2202 KCS |
| 2025-01-09 |
0.2210 KCS |
4,004.1362 XRP |
0.2288 KCS |
0.2158 KCS |
0.2294 KCS |
0.2200 KCS |
| 2025-01-08 |
0.2222 KCS |
10,909.8663 XRP |
0.2128 KCS |
0.2128 KCS |
0.2283 KCS |
0.2260 KCS |
| 2025-01-07 |
0.2157 KCS |
2,174.2991 XRP |
0.2158 KCS |
0.2097 KCS |
0.2211 KCS |
0.2136 KCS |
| 2025-01-06 |
0.2171 KCS |
2,938.5000 XRP |
0.2163 KCS |
0.2138 KCS |
0.2204 KCS |
0.2173 KCS |
| 2025-01-05 |
0.2157 KCS |
3,904.9950 XRP |
0.2228 KCS |
0.2125 KCS |
0.2228 KCS |
0.2158 KCS |
| 2025-01-04 |
0.2262 KCS |
3,298.7564 XRP |
0.2275 KCS |
0.2218 KCS |
0.2338 KCS |
0.2267 KCS |
| 2025-01-03 |
0.2273 KCS |
1,346.7395 XRP |
0.2245 KCS |
0.2244 KCS |
0.2314 KCS |
0.2248 KCS |
| 2025-01-02 |
0.2239 KCS |
9,217.8521 XRP |
0.2235 KCS |
0.2186 KCS |
0.2333 KCS |
0.2217 KCS |
| 2025-01-01 |
0.2135 KCS |
7,781.3667 XRP |
0.1980 KCS |
0.1980 KCS |
0.2240 KCS |
0.2193 KCS |
| 2024-12-31 |
0.1933 KCS |
4,564.4695 XRP |
0.1913 KCS |
0.1872 KCS |
0.1982 KCS |
0.1959 KCS |
| 2024-12-30 |
0.1856 KCS |
5,562.1037 XRP |
0.1870 KCS |
0.1816 KCS |
0.1906 KCS |
0.1906 KCS |
| 2024-12-29 |
0.1941 KCS |
7,820.1718 XRP |
0.1991 KCS |
0.1872 KCS |
0.2022 KCS |
0.1894 KCS |
| 2024-12-28 |
0.2025 KCS |
1,976.8505 XRP |
0.1984 KCS |
0.1984 KCS |
0.2049 KCS |
0.2002 KCS |
| 2024-12-27 |
0.2001 KCS |
8,667.6386 XRP |
0.1944 KCS |
0.1935 KCS |
0.2045 KCS |
0.1992 KCS |
| 2024-12-26 |
0.1979 KCS |
5,998.1667 XRP |
0.2059 KCS |
0.1939 KCS |
0.2066 KCS |
0.1960 KCS |
| 2024-12-25 |
0.2053 KCS |
3,551.2314 XRP |
0.2046 KCS |
0.2027 KCS |
0.2071 KCS |
0.2051 KCS |
| 2024-12-24 |
0.2023 KCS |
7,894.4148 XRP |
0.1960 KCS |
0.1944 KCS |
0.2077 KCS |
0.2034 KCS |
| 2024-12-23 |
0.1980 KCS |
1,494.2330 XRP |
0.1975 KCS |
0.1940 KCS |
0.2012 KCS |
0.1988 KCS |
| 2024-12-22 |
0.2004 KCS |
1,847.0517 XRP |
0.2011 KCS |
0.1975 KCS |
0.2025 KCS |
0.1995 KCS |
| 2024-12-21 |
0.2020 KCS |
6,008.1108 XRP |
0.2034 KCS |
0.1972 KCS |
0.2077 KCS |
0.2022 KCS |
| 2024-12-20 |
0.2024 KCS |
11,153.1584 XRP |
0.2020 KCS |
0.1905 KCS |
0.2108 KCS |
0.2038 KCS |
| 2024-12-19 |
0.2015 KCS |
8,169.2378 XRP |
0.2008 KCS |
0.1920 KCS |
0.2088 KCS |
0.2014 KCS |
| 2024-12-18 |
0.2095 KCS |
6,085.7407 XRP |
0.2112 KCS |
0.2036 KCS |
0.2157 KCS |
0.2101 KCS |
| 2024-12-17 |
0.2128 KCS |
6,305.7957 XRP |
0.2025 KCS |
0.1997 KCS |
0.2203 KCS |
0.2131 KCS |
| 2024-12-16 |
0.2004 KCS |
22,325.5287 XRP |
0.1890 KCS |
0.1880 KCS |
0.2119 KCS |
0.2031 KCS |
| 2024-12-15 |
0.1839 KCS |
4,074.3840 XRP |
0.1843 KCS |
0.1800 KCS |
0.1875 KCS |
0.1855 KCS |
| 2024-12-14 |
0.1829 KCS |
10,868.3916 XRP |
0.1792 KCS |
0.1767 KCS |
0.1867 KCS |
0.1830 KCS |
| 2024-12-13 |
0.1786 KCS |
3,806.4139 XRP |
0.1737 KCS |
0.1699 KCS |
0.1827 KCS |
0.1813 KCS |
| 2024-12-12 |
0.1746 KCS |
20,711.8461 XRP |
0.1822 KCS |
0.1658 KCS |
0.1843 KCS |
0.1738 KCS |
| 2024-12-11 |
0.1831 KCS |
7,542.1038 XRP |
0.1863 KCS |
0.1773 KCS |
0.1888 KCS |
0.1848 KCS |
| 2024-12-10 |
0.1675 KCS |
17,282.0711 XRP |
0.1733 KCS |
0.1618 KCS |
0.1774 KCS |
0.1632 KCS |
| 2024-12-09 |
0.1794 KCS |
15,568.1258 XRP |
0.1891 KCS |
0.1585 KCS |
0.1891 KCS |
0.1781 KCS |
| 2024-12-08 |
0.1880 KCS |
7,044.2775 XRP |
0.1900 KCS |
0.1829 KCS |
0.1938 KCS |
0.1882 KCS |
| 2024-12-07 |
0.1822 KCS |
5,581.4835 XRP |
0.1774 KCS |
0.1761 KCS |
0.1888 KCS |
0.1816 KCS |
| 2024-12-06 |
0.1744 KCS |
7,175.3759 XRP |
0.1705 KCS |
0.1698 KCS |
0.1802 KCS |
0.1765 KCS |
| 2024-12-05 |
0.1735 KCS |
21,010.7796 XRP |
0.1753 KCS |
0.1618 KCS |
0.1865 KCS |
0.1725 KCS |
| 2024-12-04 |
0.1916 KCS |
14,843.9302 XRP |
0.2012 KCS |
0.1712 KCS |
0.2036 KCS |
0.1712 KCS |
| 2024-12-03 |
0.2156 KCS |
12,167.9724 XRP |
0.2185 KCS |
0.2027 KCS |
0.2309 KCS |
0.2182 KCS |
| 2024-12-02 |
0.2016 KCS |
38,010.6981 XRP |
0.1821 KCS |
0.1819 KCS |
0.2325 KCS |
0.2148 KCS |
| 2024-12-01 |
0.1559 KCS |
11,543.5994 XRP |
0.1616 KCS |
0.1523 KCS |
0.1619 KCS |
0.1558 KCS |
| 2024-11-30 |
0.1560 KCS |
20,860.3142 XRP |
0.1526 KCS |
0.1493 KCS |
0.1628 KCS |
0.1561 KCS |
| 2024-11-29 |
0.1407 KCS |
18,135.2120 XRP |
0.1327 KCS |
0.1316 KCS |
0.1503 KCS |
0.1469 KCS |
| 2024-11-28 |
0.1251 KCS |
11,857.3321 XRP |
0.1247 KCS |
0.1229 KCS |
0.1283 KCS |
0.1283 KCS |
| 2024-11-27 |
0.1242 KCS |
11,916.3710 XRP |
0.1234 KCS |
0.1197 KCS |
0.1294 KCS |
0.1277 KCS |