Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0554 KCS |
73,791.6555 XRP |
0.0516 KCS |
0.0509 KCS |
0.0597 KCS |
0.0575 KCS |
| 2024-03-28 |
0.0513 KCS |
65,499.6684 XRP |
0.0538 KCS |
0.0495 KCS |
0.0539 KCS |
0.0518 KCS |
| 2024-03-27 |
0.0515 KCS |
103,149.3459 XRP |
0.0496 KCS |
0.0496 KCS |
0.0546 KCS |
0.0534 KCS |
| 2024-03-26 |
0.0486 KCS |
143,228.7122 XRP |
0.0445 KCS |
0.0440 KCS |
0.0517 KCS |
0.0506 KCS |
| 2024-03-25 |
0.0446 KCS |
27,158.3712 XRP |
0.0444 KCS |
0.0440 KCS |
0.0451 KCS |
0.0450 KCS |
| 2024-03-24 |
0.0444 KCS |
30,627.3294 XRP |
0.0439 KCS |
0.0436 KCS |
0.0449 KCS |
0.0445 KCS |
| 2024-03-23 |
0.0441 KCS |
23,855.6668 XRP |
0.0436 KCS |
0.0434 KCS |
0.0447 KCS |
0.0440 KCS |
| 2024-03-22 |
0.0432 KCS |
57,687.1458 XRP |
0.0436 KCS |
0.0424 KCS |
0.0444 KCS |
0.0437 KCS |
| 2024-03-21 |
0.0425 KCS |
66,754.6918 XRP |
0.0421 KCS |
0.0408 KCS |
0.0442 KCS |
0.0435 KCS |
| 2024-03-20 |
0.0438 KCS |
97,642.1901 XRP |
0.0476 KCS |
0.0407 KCS |
0.0480 KCS |
0.0429 KCS |
| 2024-03-19 |
0.0460 KCS |
129,198.5389 XRP |
0.0459 KCS |
0.0443 KCS |
0.0485 KCS |
0.0472 KCS |
| 2024-03-18 |
0.0417 KCS |
44,150.9679 XRP |
0.0409 KCS |
0.0406 KCS |
0.0433 KCS |
0.0432 KCS |
| 2024-03-17 |
0.0415 KCS |
41,717.7717 XRP |
0.0420 KCS |
0.0399 KCS |
0.0426 KCS |
0.0412 KCS |
| 2024-03-16 |
0.0420 KCS |
42,248.3027 XRP |
0.0426 KCS |
0.0408 KCS |
0.0438 KCS |
0.0421 KCS |
| 2024-03-15 |
0.0450 KCS |
206,397.8686 XRP |
0.0445 KCS |
0.0428 KCS |
0.0462 KCS |
0.0432 KCS |
| 2024-03-14 |
0.0434 KCS |
74,096.2202 XRP |
0.0439 KCS |
0.0410 KCS |
0.0446 KCS |
0.0437 KCS |
| 2024-03-13 |
0.0454 KCS |
31,674.6391 XRP |
0.0458 KCS |
0.0439 KCS |
0.0466 KCS |
0.0439 KCS |
| 2024-03-12 |
0.0462 KCS |
52,091.1336 XRP |
0.0482 KCS |
0.0449 KCS |
0.0487 KCS |
0.0458 KCS |
| 2024-03-11 |
0.0455 KCS |
92,047.0925 XRP |
0.0414 KCS |
0.0407 KCS |
0.0496 KCS |
0.0480 KCS |
| 2024-03-10 |
0.0416 KCS |
37,722.5679 XRP |
0.0414 KCS |
0.0404 KCS |
0.0426 KCS |
0.0413 KCS |
| 2024-03-09 |
0.0412 KCS |
16,604.5133 XRP |
0.0412 KCS |
0.0408 KCS |
0.0419 KCS |
0.0414 KCS |
| 2024-03-08 |
0.0426 KCS |
68,114.6220 XRP |
0.0451 KCS |
0.0410 KCS |
0.0454 KCS |
0.0413 KCS |
| 2024-03-07 |
0.0465 KCS |
41,169.1277 XRP |
0.0466 KCS |
0.0453 KCS |
0.0483 KCS |
0.0453 KCS |
| 2024-03-06 |
0.0458 KCS |
49,960.6482 XRP |
0.0468 KCS |
0.0446 KCS |
0.0470 KCS |
0.0463 KCS |
| 2024-03-05 |
0.0470 KCS |
73,774.3362 XRP |
0.0491 KCS |
0.0425 KCS |
0.0510 KCS |
0.0460 KCS |
| 2024-03-04 |
0.0491 KCS |
113,829.8400 XRP |
0.0474 KCS |
0.0474 KCS |
0.0510 KCS |
0.0495 KCS |
| 2024-03-03 |
0.0482 KCS |
36,048.1723 XRP |
0.0501 KCS |
0.0456 KCS |
0.0501 KCS |
0.0478 KCS |
| 2024-03-02 |
0.0501 KCS |
48,905.3154 XRP |
0.0484 KCS |
0.0481 KCS |
0.0517 KCS |
0.0487 KCS |
| 2024-03-01 |
0.0497 KCS |
36,281.0875 XRP |
0.0513 KCS |
0.0479 KCS |
0.0521 KCS |
0.0482 KCS |
| 2024-02-29 |
0.0527 KCS |
49,899.6525 XRP |
0.0513 KCS |
0.0506 KCS |
0.0550 KCS |
0.0511 KCS |
| 2024-02-28 |
0.0529 KCS |
53,921.8917 XRP |
0.0534 KCS |
0.0497 KCS |
0.0543 KCS |
0.0510 KCS |
| 2024-02-27 |
0.0519 KCS |
28,648.3573 XRP |
0.0502 KCS |
0.0499 KCS |
0.0548 KCS |
0.0533 KCS |
| 2024-02-26 |
0.0505 KCS |
14,108.7613 XRP |
0.0509 KCS |
0.0500 KCS |
0.0512 KCS |
0.0508 KCS |
| 2024-02-25 |
0.0515 KCS |
6,943.8126 XRP |
0.0520 KCS |
0.0512 KCS |
0.0520 KCS |
0.0512 KCS |
| 2024-02-24 |
0.0516 KCS |
18,686.4532 XRP |
0.0513 KCS |
0.0510 KCS |
0.0526 KCS |
0.0521 KCS |
| 2024-02-23 |
0.0502 KCS |
19,838.8377 XRP |
0.0512 KCS |
0.0483 KCS |
0.0516 KCS |
0.0516 KCS |
| 2024-02-22 |
0.0519 KCS |
16,432.6041 XRP |
0.0538 KCS |
0.0507 KCS |
0.0538 KCS |
0.0509 KCS |
| 2024-02-21 |
0.0533 KCS |
18,107.9463 XRP |
0.0542 KCS |
0.0520 KCS |
0.0542 KCS |
0.0534 KCS |
| 2024-02-20 |
0.0543 KCS |
50,347.5976 XRP |
0.0534 KCS |
0.0528 KCS |
0.0552 KCS |
0.0543 KCS |
| 2024-02-19 |
0.0526 KCS |
22,139.8308 XRP |
0.0529 KCS |
0.0522 KCS |
0.0538 KCS |
0.0536 KCS |
| 2024-02-18 |
0.0531 KCS |
10,372.2624 XRP |
0.0531 KCS |
0.0526 KCS |
0.0536 KCS |
0.0529 KCS |
| 2024-02-17 |
0.0528 KCS |
17,328.3062 XRP |
0.0542 KCS |
0.0516 KCS |
0.0544 KCS |
0.0530 KCS |
| 2024-02-16 |
0.0550 KCS |
35,993.9323 XRP |
0.0538 KCS |
0.0536 KCS |
0.0561 KCS |
0.0544 KCS |
| 2024-02-15 |
0.0515 KCS |
30,570.1115 XRP |
0.0501 KCS |
0.0500 KCS |
0.0526 KCS |
0.0525 KCS |
| 2024-02-14 |
0.0497 KCS |
25,175.6269 XRP |
0.0496 KCS |
0.0492 KCS |
0.0506 KCS |
0.0503 KCS |
| 2024-02-13 |
0.0498 KCS |
23,362.0756 XRP |
0.0504 KCS |
0.0489 KCS |
0.0505 KCS |
0.0500 KCS |
| 2024-02-12 |
0.0499 KCS |
27,000.3151 XRP |
0.0497 KCS |
0.0494 KCS |
0.0508 KCS |
0.0502 KCS |
| 2024-02-11 |
0.0511 KCS |
39,649.7066 XRP |
0.0513 KCS |
0.0493 KCS |
0.0520 KCS |
0.0501 KCS |
| 2024-02-10 |
0.0520 KCS |
30,596.2789 XRP |
0.0517 KCS |
0.0514 KCS |
0.0523 KCS |
0.0514 KCS |
| 2024-02-09 |
0.0516 KCS |
23,235.3614 XRP |
0.0515 KCS |
0.0511 KCS |
0.0524 KCS |
0.0513 KCS |