Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-26 |
0.0401 KCS |
77,613.7583 XRP |
0.0404 KCS |
0.0396 KCS |
0.0409 KCS |
0.0403 KCS |
| 2021-12-25 |
0.0400 KCS |
49,295.5795 XRP |
0.0399 KCS |
0.0395 KCS |
0.0409 KCS |
0.0405 KCS |
| 2021-12-24 |
0.0416 KCS |
112,739.9240 XRP |
0.0426 KCS |
0.0391 KCS |
0.0430 KCS |
0.0401 KCS |
| 2021-12-23 |
0.0454 KCS |
221,263.3388 XRP |
0.0446 KCS |
0.0434 KCS |
0.0470 KCS |
0.0436 KCS |
| 2021-12-22 |
0.0439 KCS |
176,243.1727 XRP |
0.0433 KCS |
0.0426 KCS |
0.0449 KCS |
0.0440 KCS |
| 2021-12-21 |
0.0416 KCS |
401,528.1528 XRP |
0.0417 KCS |
0.0404 KCS |
0.0432 KCS |
0.0430 KCS |
| 2021-12-20 |
0.0415 KCS |
334,700.0182 XRP |
0.0392 KCS |
0.0389 KCS |
0.0431 KCS |
0.0417 KCS |
| 2021-12-19 |
0.0386 KCS |
127,246.1446 XRP |
0.0385 KCS |
0.0382 KCS |
0.0394 KCS |
0.0391 KCS |
| 2021-12-18 |
0.0383 KCS |
172,681.4954 XRP |
0.0373 KCS |
0.0373 KCS |
0.0388 KCS |
0.0385 KCS |
| 2021-12-17 |
0.0389 KCS |
499,591.1351 XRP |
0.0371 KCS |
0.0371 KCS |
0.0425 KCS |
0.0371 KCS |
| 2021-12-16 |
0.0366 KCS |
152,705.1478 XRP |
0.0376 KCS |
0.0360 KCS |
0.0377 KCS |
0.0372 KCS |
| 2021-12-15 |
0.0382 KCS |
217,662.9789 XRP |
0.0389 KCS |
0.0368 KCS |
0.0395 KCS |
0.0376 KCS |
| 2021-12-14 |
0.0401 KCS |
340,586.7190 XRP |
0.0407 KCS |
0.0387 KCS |
0.0413 KCS |
0.0391 KCS |
| 2021-12-13 |
0.0402 KCS |
188,944.2516 XRP |
0.0400 KCS |
0.0390 KCS |
0.0411 KCS |
0.0406 KCS |
| 2021-12-12 |
0.0400 KCS |
90,533.8537 XRP |
0.0406 KCS |
0.0393 KCS |
0.0408 KCS |
0.0401 KCS |
| 2021-12-11 |
0.0406 KCS |
117,047.6313 XRP |
0.0407 KCS |
0.0396 KCS |
0.0414 KCS |
0.0404 KCS |
| 2021-12-10 |
0.0410 KCS |
189,131.9607 XRP |
0.0415 KCS |
0.0402 KCS |
0.0422 KCS |
0.0410 KCS |
| 2021-12-09 |
0.0426 KCS |
532,085.0321 XRP |
0.0385 KCS |
0.0380 KCS |
0.0459 KCS |
0.0417 KCS |
| 2021-12-08 |
0.0381 KCS |
245,793.7495 XRP |
0.0371 KCS |
0.0368 KCS |
0.0400 KCS |
0.0390 KCS |
| 2021-12-07 |
0.0370 KCS |
241,766.8160 XRP |
0.0373 KCS |
0.0363 KCS |
0.0382 KCS |
0.0371 KCS |
| 2021-12-06 |
0.0381 KCS |
382,062.5942 XRP |
0.0363 KCS |
0.0361 KCS |
0.0413 KCS |
0.0370 KCS |
| 2021-12-05 |
0.0360 KCS |
210,030.2805 XRP |
0.0368 KCS |
0.0340 KCS |
0.0382 KCS |
0.0365 KCS |
| 2021-12-04 |
0.0357 KCS |
580,039.8242 XRP |
0.0377 KCS |
0.0310 KCS |
0.0408 KCS |
0.0371 KCS |
| 2021-12-03 |
0.0382 KCS |
257,805.9259 XRP |
0.0380 KCS |
0.0375 KCS |
0.0395 KCS |
0.0380 KCS |
| 2021-12-02 |
0.0379 KCS |
229,090.6743 XRP |
0.0360 KCS |
0.0359 KCS |
0.0396 KCS |
0.0384 KCS |
| 2021-12-01 |
0.0364 KCS |
232,951.5684 XRP |
0.0374 KCS |
0.0352 KCS |
0.0375 KCS |
0.0374 KCS |
| 2021-11-30 |
0.0392 KCS |
207,800.2044 XRP |
0.0390 KCS |
0.0375 KCS |
0.0404 KCS |
0.0378 KCS |
| 2021-11-29 |
0.0393 KCS |
233,530.3733 XRP |
0.0409 KCS |
0.0379 KCS |
0.0411 KCS |
0.0391 KCS |
| 2021-11-28 |
0.0409 KCS |
134,993.5730 XRP |
0.0404 KCS |
0.0397 KCS |
0.0418 KCS |
0.0399 KCS |
| 2021-11-27 |
0.0405 KCS |
116,664.8644 XRP |
0.0406 KCS |
0.0393 KCS |
0.0420 KCS |
0.0406 KCS |
| 2021-11-26 |
0.0415 KCS |
397,264.6812 XRP |
0.0381 KCS |
0.0369 KCS |
0.0459 KCS |
0.0402 KCS |
| 2021-11-25 |
0.0406 KCS |
268,195.3594 XRP |
0.0443 KCS |
0.0378 KCS |
0.0447 KCS |
0.0383 KCS |
| 2021-11-24 |
0.0433 KCS |
78,019.9414 XRP |
0.0448 KCS |
0.0425 KCS |
0.0450 KCS |
0.0435 KCS |
| 2021-11-23 |
0.0452 KCS |
124,235.1863 XRP |
0.0463 KCS |
0.0443 KCS |
0.0466 KCS |
0.0447 KCS |
| 2021-11-22 |
0.0449 KCS |
195,968.5983 XRP |
0.0436 KCS |
0.0431 KCS |
0.0472 KCS |
0.0458 KCS |
| 2021-11-21 |
0.0434 KCS |
105,461.6335 XRP |
0.0428 KCS |
0.0421 KCS |
0.0449 KCS |
0.0434 KCS |
| 2021-11-20 |
0.0451 KCS |
146,999.7859 XRP |
0.0468 KCS |
0.0438 KCS |
0.0469 KCS |
0.0449 KCS |
| 2021-11-19 |
0.0462 KCS |
188,361.7750 XRP |
0.0481 KCS |
0.0444 KCS |
0.0485 KCS |
0.0456 KCS |
| 2021-11-18 |
0.0463 KCS |
337,364.7902 XRP |
0.0447 KCS |
0.0442 KCS |
0.0492 KCS |
0.0481 KCS |
| 2021-11-17 |
0.0476 KCS |
223,974.7872 XRP |
0.0483 KCS |
0.0445 KCS |
0.0505 KCS |
0.0453 KCS |
| 2021-11-16 |
0.0470 KCS |
405,316.5836 XRP |
0.0443 KCS |
0.0437 KCS |
0.0509 KCS |
0.0490 KCS |
| 2021-11-15 |
0.0452 KCS |
256,119.8860 XRP |
0.0484 KCS |
0.0433 KCS |
0.0488 KCS |
0.0446 KCS |
| 2021-11-14 |
0.0494 KCS |
188,846.5733 XRP |
0.0501 KCS |
0.0474 KCS |
0.0515 KCS |
0.0487 KCS |
| 2021-11-13 |
0.0527 KCS |
235,896.1915 XRP |
0.0532 KCS |
0.0498 KCS |
0.0548 KCS |
0.0502 KCS |
| 2021-11-12 |
0.0529 KCS |
371,984.5216 XRP |
0.0524 KCS |
0.0494 KCS |
0.0555 KCS |
0.0532 KCS |
| 2021-11-11 |
0.0531 KCS |
355,992.1095 XRP |
0.0532 KCS |
0.0509 KCS |
0.0552 KCS |
0.0536 KCS |
| 2021-11-10 |
0.0556 KCS |
520,008.1191 XRP |
0.0549 KCS |
0.0526 KCS |
0.0601 KCS |
0.0591 KCS |
| 2021-11-09 |
0.0539 KCS |
217,177.8320 XRP |
0.0547 KCS |
0.0506 KCS |
0.0565 KCS |
0.0563 KCS |
| 2021-11-08 |
0.0586 KCS |
310,858.5721 XRP |
0.0606 KCS |
0.0558 KCS |
0.0622 KCS |
0.0575 KCS |
| 2021-11-07 |
0.0621 KCS |
140,354.1628 XRP |
0.0616 KCS |
0.0604 KCS |
0.0643 KCS |
0.0626 KCS |