Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-31 |
0.3828 KCS |
425,484.1770 XRP |
0.3706 KCS |
0.3293 KCS |
0.4549 KCS |
0.4201 KCS |
| 2021-01-30 |
0.3230 KCS |
567,531.4513 XRP |
0.2433 KCS |
0.2414 KCS |
0.4393 KCS |
0.3700 KCS |
| 2021-01-29 |
0.2464 KCS |
225,206.0993 XRP |
0.2262 KCS |
0.2175 KCS |
0.2727 KCS |
0.2428 KCS |
| 2021-01-28 |
0.2222 KCS |
106,750.4905 XRP |
0.2217 KCS |
0.2171 KCS |
0.2281 KCS |
0.2258 KCS |
| 2021-01-27 |
0.2264 KCS |
141,700.4538 XRP |
0.2310 KCS |
0.2208 KCS |
0.2466 KCS |
0.2208 KCS |
| 2021-01-26 |
0.2341 KCS |
195,821.2046 XRP |
0.2259 KCS |
0.2214 KCS |
0.2531 KCS |
0.2307 KCS |
| 2021-01-25 |
0.2287 KCS |
148,061.6781 XRP |
0.2373 KCS |
0.2101 KCS |
0.2405 KCS |
0.2265 KCS |
| 2021-01-24 |
0.2356 KCS |
72,875.7441 XRP |
0.2316 KCS |
0.2200 KCS |
0.2424 KCS |
0.2375 KCS |
| 2021-01-23 |
0.2469 KCS |
91,385.5015 XRP |
0.2512 KCS |
0.2280 KCS |
0.2634 KCS |
0.2317 KCS |
| 2021-01-22 |
0.2498 KCS |
175,612.6733 XRP |
0.2558 KCS |
0.2351 KCS |
0.2650 KCS |
0.2523 KCS |
| 2021-01-21 |
0.2628 KCS |
175,326.9540 XRP |
0.2564 KCS |
0.2507 KCS |
0.2729 KCS |
0.2560 KCS |
| 2021-01-20 |
0.2537 KCS |
203,527.5527 XRP |
0.2447 KCS |
0.2240 KCS |
0.2914 KCS |
0.2557 KCS |
| 2021-01-19 |
0.2597 KCS |
95,452.3384 XRP |
0.2463 KCS |
0.2439 KCS |
0.2833 KCS |
0.2457 KCS |
| 2021-01-18 |
0.2419 KCS |
69,792.4015 XRP |
0.2399 KCS |
0.2310 KCS |
0.2520 KCS |
0.2453 KCS |
| 2021-01-17 |
0.2381 KCS |
57,315.8636 XRP |
0.2368 KCS |
0.2319 KCS |
0.2465 KCS |
0.2385 KCS |
| 2021-01-16 |
0.2416 KCS |
57,026.4930 XRP |
0.2440 KCS |
0.2353 KCS |
0.2545 KCS |
0.2379 KCS |
| 2021-01-15 |
0.2428 KCS |
107,378.6899 XRP |
0.2545 KCS |
0.2300 KCS |
0.2585 KCS |
0.2463 KCS |
| 2021-01-14 |
0.2511 KCS |
83,478.7683 XRP |
0.2600 KCS |
0.2445 KCS |
0.2607 KCS |
0.2545 KCS |
| 2021-01-13 |
0.2601 KCS |
79,254.0524 XRP |
0.2588 KCS |
0.2505 KCS |
0.2688 KCS |
0.2582 KCS |
| 2021-01-12 |
0.2534 KCS |
137,086.6040 XRP |
0.2650 KCS |
0.2439 KCS |
0.2671 KCS |
0.2588 KCS |
| 2021-01-11 |
0.2618 KCS |
400,219.4202 XRP |
0.2699 KCS |
0.2384 KCS |
0.2868 KCS |
0.2647 KCS |
| 2021-01-10 |
0.2821 KCS |
357,365.6252 XRP |
0.2640 KCS |
0.2545 KCS |
0.3172 KCS |
0.2692 KCS |
| 2021-01-09 |
0.2772 KCS |
215,658.9261 XRP |
0.3133 KCS |
0.2390 KCS |
0.3175 KCS |
0.2635 KCS |
| 2021-01-08 |
0.3188 KCS |
272,619.3291 XRP |
0.3279 KCS |
0.2581 KCS |
0.3530 KCS |
0.3130 KCS |
| 2021-01-07 |
0.3302 KCS |
437,884.2246 XRP |
0.2770 KCS |
0.2733 KCS |
0.3900 KCS |
0.3283 KCS |
| 2021-01-06 |
0.2803 KCS |
265,706.6690 XRP |
0.2697 KCS |
0.2529 KCS |
0.3141 KCS |
0.2772 KCS |
| 2021-01-05 |
0.2792 KCS |
152,499.3596 XRP |
0.2834 KCS |
0.2641 KCS |
0.2994 KCS |
0.2695 KCS |
| 2021-01-04 |
0.3060 KCS |
388,198.6947 XRP |
0.3171 KCS |
0.2747 KCS |
0.3469 KCS |
0.2834 KCS |
| 2021-01-03 |
0.3192 KCS |
299,939.0412 XRP |
0.3246 KCS |
0.3000 KCS |
0.3367 KCS |
0.3169 KCS |
| 2021-01-02 |
0.3334 KCS |
244,017.3834 XRP |
0.3442 KCS |
0.3078 KCS |
0.3473 KCS |
0.3245 KCS |
| 2021-01-01 |
0.3402 KCS |
133,212.1122 XRP |
0.3168 KCS |
0.3136 KCS |
0.3578 KCS |
0.3453 KCS |
| 2020-12-31 |
0.3127 KCS |
131,904.6653 XRP |
0.2972 KCS |
0.2903 KCS |
0.3431 KCS |
0.3169 KCS |
| 2020-12-30 |
0.2970 KCS |
216,573.5002 XRP |
0.3067 KCS |
0.2700 KCS |
0.3400 KCS |
0.2984 KCS |
| 2020-12-29 |
0.3020 KCS |
673,313.8081 XRP |
0.3579 KCS |
0.2464 KCS |
0.3579 KCS |
0.3082 KCS |
| 2020-12-28 |
0.3969 KCS |
356,475.9456 XRP |
0.4179 KCS |
0.3425 KCS |
0.4498 KCS |
0.3589 KCS |
| 2020-12-27 |
0.4214 KCS |
219,077.4635 XRP |
0.4221 KCS |
0.3985 KCS |
0.4460 KCS |
0.4179 KCS |
| 2020-12-26 |
0.4329 KCS |
134,734.9670 XRP |
0.4364 KCS |
0.4083 KCS |
0.4652 KCS |
0.4220 KCS |
| 2020-12-25 |
0.4679 KCS |
219,918.2533 XRP |
0.4615 KCS |
0.3916 KCS |
0.5336 KCS |
0.4366 KCS |
| 2020-12-24 |
0.3872 KCS |
294,988.1475 XRP |
0.3641 KCS |
0.3295 KCS |
0.5114 KCS |
0.4612 KCS |
| 2020-12-23 |
0.4380 KCS |
446,253.0505 XRP |
0.5840 KCS |
0.3135 KCS |
0.5840 KCS |
0.3701 KCS |
| 2020-12-22 |
0.6145 KCS |
187,340.8517 XRP |
0.6756 KCS |
0.5329 KCS |
0.6831 KCS |
0.5841 KCS |
| 2020-12-21 |
0.6973 KCS |
53,897.4125 XRP |
0.7100 KCS |
0.6534 KCS |
0.7183 KCS |
0.6738 KCS |
| 2020-12-20 |
0.7269 KCS |
45,972.8594 XRP |
0.7294 KCS |
0.6819 KCS |
0.7866 KCS |
0.7102 KCS |
| 2020-12-19 |
0.7228 KCS |
46,672.2611 XRP |
0.7361 KCS |
0.6909 KCS |
0.7528 KCS |
0.7287 KCS |
| 2020-12-18 |
0.7291 KCS |
158,983.1150 XRP |
0.7242 KCS |
0.6967 KCS |
0.7619 KCS |
0.7343 KCS |
| 2020-12-17 |
0.7252 KCS |
164,002.3046 XRP |
0.6995 KCS |
0.6800 KCS |
0.8394 KCS |
0.7255 KCS |
| 2020-12-16 |
0.6225 KCS |
130,548.1863 XRP |
0.5941 KCS |
0.5552 KCS |
0.7038 KCS |
0.6995 KCS |
| 2020-12-15 |
0.6122 KCS |
57,607.8003 XRP |
0.6300 KCS |
0.5900 KCS |
0.6409 KCS |
0.5946 KCS |
| 2020-12-14 |
0.6272 KCS |
22,772.5705 XRP |
0.6333 KCS |
0.6182 KCS |
0.6398 KCS |
0.6300 KCS |
| 2020-12-13 |
0.6346 KCS |
13,846.1542 XRP |
0.6334 KCS |
0.6010 KCS |
0.6549 KCS |
0.6342 KCS |