Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.0369 KCS |
109,904.0158 XRP |
0.0373 KCS |
0.0367 KCS |
0.0373 KCS |
0.0367 KCS |
| 2022-04-12 |
0.0371 KCS |
522,901.2297 XRP |
0.0366 KCS |
0.0363 KCS |
0.0378 KCS |
0.0371 KCS |
| 2022-04-11 |
0.0368 KCS |
183,884.1093 XRP |
0.0376 KCS |
0.0362 KCS |
0.0376 KCS |
0.0367 KCS |
| 2022-04-10 |
0.0376 KCS |
32,571.7950 XRP |
0.0377 KCS |
0.0373 KCS |
0.0380 KCS |
0.0374 KCS |
| 2022-04-09 |
0.0383 KCS |
58,521.7429 XRP |
0.0389 KCS |
0.0378 KCS |
0.0390 KCS |
0.0378 KCS |
| 2022-04-08 |
0.0384 KCS |
60,431.1344 XRP |
0.0392 KCS |
0.0378 KCS |
0.0395 KCS |
0.0379 KCS |
| 2022-04-07 |
0.0391 KCS |
105,876.0012 XRP |
0.0387 KCS |
0.0384 KCS |
0.0395 KCS |
0.0392 KCS |
| 2022-04-06 |
0.0385 KCS |
209,618.2198 XRP |
0.0388 KCS |
0.0376 KCS |
0.0391 KCS |
0.0390 KCS |
| 2022-04-05 |
0.0391 KCS |
158,049.6797 XRP |
0.0385 KCS |
0.0382 KCS |
0.0395 KCS |
0.0388 KCS |
| 2022-04-04 |
0.0393 KCS |
82,031.1537 XRP |
0.0395 KCS |
0.0389 KCS |
0.0397 KCS |
0.0392 KCS |
| 2022-04-03 |
0.0400 KCS |
93,906.8166 XRP |
0.0397 KCS |
0.0394 KCS |
0.0407 KCS |
0.0404 KCS |
| 2022-04-02 |
0.0394 KCS |
77,762.7977 XRP |
0.0396 KCS |
0.0390 KCS |
0.0399 KCS |
0.0395 KCS |
| 2022-04-01 |
0.0399 KCS |
138,947.4882 XRP |
0.0398 KCS |
0.0390 KCS |
0.0407 KCS |
0.0392 KCS |
| 2022-03-31 |
0.0397 KCS |
221,574.3222 XRP |
0.0404 KCS |
0.0375 KCS |
0.0411 KCS |
0.0397 KCS |
| 2022-03-30 |
0.0405 KCS |
84,963.2400 XRP |
0.0395 KCS |
0.0392 KCS |
0.0413 KCS |
0.0404 KCS |
| 2022-03-29 |
0.0414 KCS |
154,959.3759 XRP |
0.0444 KCS |
0.0388 KCS |
0.0446 KCS |
0.0395 KCS |
| 2022-03-28 |
0.0449 KCS |
178,976.2891 XRP |
0.0445 KCS |
0.0428 KCS |
0.0465 KCS |
0.0455 KCS |
| 2022-03-27 |
0.0447 KCS |
29,561.5087 XRP |
0.0443 KCS |
0.0442 KCS |
0.0453 KCS |
0.0448 KCS |
| 2022-03-26 |
0.0442 KCS |
19,345.3599 XRP |
0.0441 KCS |
0.0439 KCS |
0.0446 KCS |
0.0442 KCS |
| 2022-03-25 |
0.0443 KCS |
56,141.0719 XRP |
0.0448 KCS |
0.0437 KCS |
0.0450 KCS |
0.0440 KCS |
| 2022-03-24 |
0.0450 KCS |
55,297.4025 XRP |
0.0451 KCS |
0.0442 KCS |
0.0458 KCS |
0.0447 KCS |
| 2022-03-23 |
0.0454 KCS |
49,534.8722 XRP |
0.0459 KCS |
0.0449 KCS |
0.0462 KCS |
0.0452 KCS |
| 2022-03-22 |
0.0457 KCS |
81,854.5043 XRP |
0.0463 KCS |
0.0450 KCS |
0.0467 KCS |
0.0450 KCS |
| 2022-03-21 |
0.0450 KCS |
55,534.0575 XRP |
0.0442 KCS |
0.0439 KCS |
0.0465 KCS |
0.0460 KCS |
| 2022-03-20 |
0.0440 KCS |
50,764.6048 XRP |
0.0441 KCS |
0.0435 KCS |
0.0444 KCS |
0.0441 KCS |
| 2022-03-19 |
0.0442 KCS |
154,772.5919 XRP |
0.0438 KCS |
0.0433 KCS |
0.0449 KCS |
0.0440 KCS |
| 2022-03-18 |
0.0435 KCS |
45,661.4392 XRP |
0.0438 KCS |
0.0429 KCS |
0.0441 KCS |
0.0437 KCS |
| 2022-03-17 |
0.0436 KCS |
92,339.3447 XRP |
0.0434 KCS |
0.0430 KCS |
0.0439 KCS |
0.0437 KCS |
| 2022-03-16 |
0.0426 KCS |
431,722.2703 XRP |
0.0424 KCS |
0.0418 KCS |
0.0429 KCS |
0.0423 KCS |
| 2022-03-15 |
0.0423 KCS |
38,390.6151 XRP |
0.0429 KCS |
0.0419 KCS |
0.0430 KCS |
0.0423 KCS |
| 2022-03-14 |
0.0427 KCS |
73,348.9077 XRP |
0.0430 KCS |
0.0418 KCS |
0.0433 KCS |
0.0430 KCS |
| 2022-03-13 |
0.0440 KCS |
57,951.3704 XRP |
0.0436 KCS |
0.0435 KCS |
0.0447 KCS |
0.0441 KCS |
| 2022-03-12 |
0.0448 KCS |
310,522.7512 XRP |
0.0443 KCS |
0.0429 KCS |
0.0466 KCS |
0.0436 KCS |
| 2022-03-11 |
0.0426 KCS |
226,265.0960 XRP |
0.0407 KCS |
0.0402 KCS |
0.0448 KCS |
0.0439 KCS |
| 2022-03-10 |
0.0407 KCS |
112,862.4421 XRP |
0.0409 KCS |
0.0398 KCS |
0.0416 KCS |
0.0404 KCS |
| 2022-03-09 |
0.0402 KCS |
123,699.0563 XRP |
0.0400 KCS |
0.0394 KCS |
0.0409 KCS |
0.0409 KCS |
| 2022-03-08 |
0.0400 KCS |
56,620.8872 XRP |
0.0406 KCS |
0.0395 KCS |
0.0406 KCS |
0.0401 KCS |
| 2022-03-07 |
0.0407 KCS |
211,126.7758 XRP |
0.0402 KCS |
0.0392 KCS |
0.0421 KCS |
0.0405 KCS |
| 2022-03-06 |
0.0402 KCS |
54,764.6962 XRP |
0.0406 KCS |
0.0397 KCS |
0.0407 KCS |
0.0402 KCS |
| 2022-03-05 |
0.0404 KCS |
166,945.2447 XRP |
0.0390 KCS |
0.0389 KCS |
0.0415 KCS |
0.0405 KCS |
| 2022-03-04 |
0.0388 KCS |
135,815.0655 XRP |
0.0385 KCS |
0.0380 KCS |
0.0395 KCS |
0.0388 KCS |
| 2022-03-03 |
0.0381 KCS |
123,951.6167 XRP |
0.0378 KCS |
0.0375 KCS |
0.0392 KCS |
0.0383 KCS |
| 2022-03-02 |
0.0373 KCS |
175,568.2762 XRP |
0.0378 KCS |
0.0367 KCS |
0.0378 KCS |
0.0374 KCS |
| 2022-03-01 |
0.0375 KCS |
119,624.4643 XRP |
0.0378 KCS |
0.0367 KCS |
0.0383 KCS |
0.0378 KCS |
| 2022-02-28 |
0.0378 KCS |
214,956.2940 XRP |
0.0379 KCS |
0.0373 KCS |
0.0383 KCS |
0.0378 KCS |
| 2022-02-27 |
0.0379 KCS |
82,691.1627 XRP |
0.0380 KCS |
0.0372 KCS |
0.0385 KCS |
0.0377 KCS |
| 2022-02-26 |
0.0395 KCS |
211,035.1527 XRP |
0.0396 KCS |
0.0378 KCS |
0.0404 KCS |
0.0385 KCS |
| 2022-02-25 |
0.0381 KCS |
142,122.0066 XRP |
0.0384 KCS |
0.0372 KCS |
0.0391 KCS |
0.0385 KCS |
| 2022-02-24 |
0.0382 KCS |
423,877.4332 XRP |
0.0373 KCS |
0.0355 KCS |
0.0395 KCS |
0.0380 KCS |
| 2022-02-23 |
0.0377 KCS |
125,342.0778 XRP |
0.0381 KCS |
0.0370 KCS |
0.0383 KCS |
0.0372 KCS |