Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-21 |
0.1052 KCS |
703,916.5960 XRP |
0.1069 KCS |
0.0991 KCS |
0.1117 KCS |
0.1008 KCS |
| 2021-03-20 |
0.0974 KCS |
794,058.8372 XRP |
0.0941 KCS |
0.0916 KCS |
0.1055 KCS |
0.1050 KCS |
| 2021-03-19 |
0.0957 KCS |
218,558.4678 XRP |
0.0993 KCS |
0.0922 KCS |
0.0996 KCS |
0.0924 KCS |
| 2021-03-18 |
0.0993 KCS |
407,878.8431 XRP |
0.0979 KCS |
0.0950 KCS |
0.1026 KCS |
0.0997 KCS |
| 2021-03-17 |
0.1016 KCS |
325,142.7405 XRP |
0.0993 KCS |
0.0984 KCS |
0.1055 KCS |
0.0991 KCS |
| 2021-03-16 |
0.1030 KCS |
767,469.8964 XRP |
0.0944 KCS |
0.0944 KCS |
0.1146 KCS |
0.0992 KCS |
| 2021-03-15 |
0.0929 KCS |
275,248.2256 XRP |
0.0917 KCS |
0.0897 KCS |
0.0955 KCS |
0.0949 KCS |
| 2021-03-14 |
0.0905 KCS |
371,766.8337 XRP |
0.0877 KCS |
0.0840 KCS |
0.0929 KCS |
0.0928 KCS |
| 2021-03-13 |
0.0941 KCS |
794,582.0393 XRP |
0.0948 KCS |
0.0868 KCS |
0.1002 KCS |
0.0899 KCS |
| 2021-03-12 |
0.0950 KCS |
1,300,038.9885 XRP |
0.0919 KCS |
0.0916 KCS |
0.0993 KCS |
0.0949 KCS |
| 2021-03-11 |
0.0935 KCS |
623,872.4232 XRP |
0.0939 KCS |
0.0890 KCS |
0.0966 KCS |
0.0925 KCS |
| 2021-03-10 |
0.0933 KCS |
605,926.5341 XRP |
0.0922 KCS |
0.0832 KCS |
0.0999 KCS |
0.0927 KCS |
| 2021-03-09 |
0.0987 KCS |
403,323.1245 XRP |
0.1029 KCS |
0.0918 KCS |
0.1038 KCS |
0.0935 KCS |
| 2021-03-08 |
0.1030 KCS |
511,075.3149 XRP |
0.0995 KCS |
0.0975 KCS |
0.1092 KCS |
0.1044 KCS |
| 2021-03-07 |
0.1017 KCS |
430,298.9198 XRP |
0.1080 KCS |
0.0969 KCS |
0.1083 KCS |
0.1000 KCS |
| 2021-03-06 |
0.1062 KCS |
446,198.4548 XRP |
0.1047 KCS |
0.1027 KCS |
0.1127 KCS |
0.1064 KCS |
| 2021-03-05 |
0.1075 KCS |
628,020.7702 XRP |
0.1058 KCS |
0.1000 KCS |
0.1119 KCS |
0.1047 KCS |
| 2021-03-04 |
0.0995 KCS |
939,326.6696 XRP |
0.0927 KCS |
0.0918 KCS |
0.1155 KCS |
0.1048 KCS |
| 2021-03-03 |
0.0944 KCS |
589,899.5388 XRP |
0.0954 KCS |
0.0890 KCS |
0.0976 KCS |
0.0928 KCS |
| 2021-03-02 |
0.0935 KCS |
1,595,591.1579 XRP |
0.0891 KCS |
0.0875 KCS |
0.1010 KCS |
0.0969 KCS |
| 2021-03-01 |
0.0917 KCS |
795,249.3934 XRP |
0.1005 KCS |
0.0841 KCS |
0.1018 KCS |
0.0930 KCS |
| 2021-02-28 |
0.0994 KCS |
652,617.5160 XRP |
0.0917 KCS |
0.0885 KCS |
0.1156 KCS |
0.0996 KCS |
| 2021-02-27 |
0.0915 KCS |
405,442.3330 XRP |
0.0906 KCS |
0.0884 KCS |
0.0945 KCS |
0.0928 KCS |
| 2021-02-26 |
0.0897 KCS |
649,626.6238 XRP |
0.0912 KCS |
0.0812 KCS |
0.0932 KCS |
0.0914 KCS |
| 2021-02-25 |
0.0870 KCS |
565,788.9511 XRP |
0.0865 KCS |
0.0801 KCS |
0.0949 KCS |
0.0912 KCS |
| 2021-02-24 |
0.0906 KCS |
535,846.8548 XRP |
0.0945 KCS |
0.0863 KCS |
0.1001 KCS |
0.0866 KCS |
| 2021-02-23 |
0.0961 KCS |
1,999,046.3175 XRP |
0.0948 KCS |
0.0822 KCS |
0.1080 KCS |
0.0945 KCS |
| 2021-02-22 |
0.0949 KCS |
2,187,857.2686 XRP |
0.0818 KCS |
0.0792 KCS |
0.1266 KCS |
0.0947 KCS |
| 2021-02-21 |
0.1016 KCS |
1,920,577.1747 XRP |
0.1170 KCS |
0.0750 KCS |
0.1256 KCS |
0.0818 KCS |
| 2021-02-20 |
0.1288 KCS |
1,435,836.6828 XRP |
0.1486 KCS |
0.1081 KCS |
0.1639 KCS |
0.1170 KCS |
| 2021-02-19 |
0.1643 KCS |
737,324.3960 XRP |
0.1988 KCS |
0.1444 KCS |
0.2014 KCS |
0.1486 KCS |
| 2021-02-18 |
0.2058 KCS |
325,899.4002 XRP |
0.2151 KCS |
0.1911 KCS |
0.2246 KCS |
0.1987 KCS |
| 2021-02-17 |
0.2296 KCS |
390,709.3058 XRP |
0.2343 KCS |
0.2085 KCS |
0.2459 KCS |
0.2139 KCS |
| 2021-02-16 |
0.2407 KCS |
356,574.1099 XRP |
0.2368 KCS |
0.2196 KCS |
0.2566 KCS |
0.2343 KCS |
| 2021-02-15 |
0.2400 KCS |
346,426.4735 XRP |
0.2372 KCS |
0.2258 KCS |
0.2538 KCS |
0.2368 KCS |
| 2021-02-14 |
0.2393 KCS |
234,546.6622 XRP |
0.2348 KCS |
0.2285 KCS |
0.2489 KCS |
0.2370 KCS |
| 2021-02-13 |
0.2245 KCS |
363,499.7993 XRP |
0.2367 KCS |
0.2053 KCS |
0.2395 KCS |
0.2347 KCS |
| 2021-02-12 |
0.2321 KCS |
442,778.0186 XRP |
0.2120 KCS |
0.2102 KCS |
0.2524 KCS |
0.2361 KCS |
| 2021-02-11 |
0.2075 KCS |
455,205.0655 XRP |
0.1856 KCS |
0.1856 KCS |
0.2360 KCS |
0.2128 KCS |
| 2021-02-10 |
0.1876 KCS |
740,836.8164 XRP |
0.2310 KCS |
0.1609 KCS |
0.2399 KCS |
0.1856 KCS |
| 2021-02-09 |
0.2411 KCS |
61,682.1416 XRP |
0.2513 KCS |
0.2055 KCS |
0.2713 KCS |
0.2318 KCS |
| 2021-02-08 |
0.2526 KCS |
70,899.0133 XRP |
0.2460 KCS |
0.2390 KCS |
0.2719 KCS |
0.2506 KCS |
| 2021-02-07 |
0.2542 KCS |
81,493.1188 XRP |
0.2680 KCS |
0.2378 KCS |
0.2914 KCS |
0.2474 KCS |
| 2021-02-06 |
0.2682 KCS |
223,096.9375 XRP |
0.3213 KCS |
0.2250 KCS |
0.3241 KCS |
0.2678 KCS |
| 2021-02-05 |
0.3269 KCS |
116,260.4582 XRP |
0.3396 KCS |
0.2879 KCS |
0.3536 KCS |
0.3217 KCS |
| 2021-02-04 |
0.3214 KCS |
147,455.0470 XRP |
0.3105 KCS |
0.2962 KCS |
0.3654 KCS |
0.3391 KCS |
| 2021-02-03 |
0.3161 KCS |
80,501.6516 XRP |
0.3099 KCS |
0.2857 KCS |
0.3367 KCS |
0.3111 KCS |
| 2021-02-02 |
0.3094 KCS |
319,601.9189 XRP |
0.3107 KCS |
0.2841 KCS |
0.3485 KCS |
0.3084 KCS |
| 2021-02-01 |
0.4267 KCS |
836,661.4281 XRP |
0.4189 KCS |
0.2976 KCS |
0.6214 KCS |
0.3114 KCS |
| 2021-01-31 |
0.3828 KCS |
425,484.1770 XRP |
0.3706 KCS |
0.3293 KCS |
0.4549 KCS |
0.4201 KCS |