Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.1900 KCS |
57,636.5720 XRP |
0.1891 KCS |
0.1887 KCS |
0.1915 KCS |
0.1899 KCS |
| 2025-09-20 |
0.1904 KCS |
97,994.9416 XRP |
0.1908 KCS |
0.1889 KCS |
0.1916 KCS |
0.1894 KCS |
| 2025-09-19 |
0.1934 KCS |
55,000.4437 XRP |
0.1948 KCS |
0.1916 KCS |
0.1960 KCS |
0.1924 KCS |
| 2025-09-18 |
0.1956 KCS |
109,623.6602 XRP |
0.1938 KCS |
0.1934 KCS |
0.1986 KCS |
0.1969 KCS |
| 2025-09-17 |
0.1901 KCS |
176,643.1126 XRP |
0.1910 KCS |
0.1889 KCS |
0.1919 KCS |
0.1917 KCS |
| 2025-09-16 |
0.1896 KCS |
213,300.8306 XRP |
0.1882 KCS |
0.1864 KCS |
0.1924 KCS |
0.1912 KCS |
| 2025-09-15 |
0.1898 KCS |
258,769.7230 XRP |
0.1883 KCS |
0.1855 KCS |
0.1933 KCS |
0.1886 KCS |
| 2025-09-14 |
0.1916 KCS |
178,423.0011 XRP |
0.1948 KCS |
0.1875 KCS |
0.1949 KCS |
0.1895 KCS |
| 2025-09-13 |
0.2004 KCS |
205,465.4852 XRP |
0.2029 KCS |
0.1953 KCS |
0.2041 KCS |
0.1954 KCS |
| 2025-09-12 |
0.2003 KCS |
222,044.7846 XRP |
0.1987 KCS |
0.1968 KCS |
0.2068 KCS |
0.1996 KCS |
| 2025-09-11 |
0.1992 KCS |
220,770.4820 XRP |
0.1989 KCS |
0.1964 KCS |
0.2016 KCS |
0.1994 KCS |
| 2025-09-10 |
0.2011 KCS |
269,368.1635 XRP |
0.2015 KCS |
0.1989 KCS |
0.2043 KCS |
0.1989 KCS |
| 2025-09-09 |
0.2080 KCS |
185,893.8876 XRP |
0.2085 KCS |
0.2039 KCS |
0.2124 KCS |
0.2059 KCS |
| 2025-09-08 |
0.2052 KCS |
280,380.7650 XRP |
0.2006 KCS |
0.2002 KCS |
0.2100 KCS |
0.2078 KCS |
| 2025-09-07 |
0.1995 KCS |
200,419.2413 XRP |
0.1972 KCS |
0.1972 KCS |
0.2046 KCS |
0.1992 KCS |
| 2025-09-06 |
0.1968 KCS |
238,841.8171 XRP |
0.1949 KCS |
0.1946 KCS |
0.1979 KCS |
0.1969 KCS |
| 2025-09-05 |
0.1932 KCS |
310,400.0908 XRP |
0.1889 KCS |
0.1881 KCS |
0.1985 KCS |
0.1972 KCS |
| 2025-09-04 |
0.1885 KCS |
252,577.5952 XRP |
0.1877 KCS |
0.1847 KCS |
0.1923 KCS |
0.1912 KCS |
| 2025-09-03 |
0.1894 KCS |
331,458.0354 XRP |
0.1910 KCS |
0.1874 KCS |
0.1912 KCS |
0.1889 KCS |
| 2025-09-02 |
0.1892 KCS |
314,020.6521 XRP |
0.1890 KCS |
0.1861 KCS |
0.1916 KCS |
0.1891 KCS |
| 2025-09-01 |
0.1880 KCS |
340,481.7986 XRP |
0.1911 KCS |
0.1846 KCS |
0.1930 KCS |
0.1876 KCS |
| 2025-08-31 |
0.1987 KCS |
186,246.4270 XRP |
0.1999 KCS |
0.1934 KCS |
0.2034 KCS |
0.1942 KCS |
| 2025-08-30 |
0.2011 KCS |
263,872.6827 XRP |
0.2041 KCS |
0.1985 KCS |
0.2042 KCS |
0.1991 KCS |
| 2025-08-29 |
0.2125 KCS |
190,957.9538 XRP |
0.2176 KCS |
0.2094 KCS |
0.2181 KCS |
0.2105 KCS |
| 2025-08-28 |
0.2228 KCS |
248,766.8188 XRP |
0.2250 KCS |
0.2166 KCS |
0.2260 KCS |
0.2173 KCS |
| 2025-08-27 |
0.2304 KCS |
200,258.9384 XRP |
0.2314 KCS |
0.2275 KCS |
0.2328 KCS |
0.2298 KCS |
| 2025-08-26 |
0.2302 KCS |
320,055.9283 XRP |
0.2282 KCS |
0.2269 KCS |
0.2338 KCS |
0.2299 KCS |
| 2025-08-25 |
0.2328 KCS |
326,348.1453 XRP |
0.2331 KCS |
0.2294 KCS |
0.2351 KCS |
0.2321 KCS |
| 2025-08-24 |
0.2316 KCS |
360,813.2094 XRP |
0.2335 KCS |
0.2276 KCS |
0.2348 KCS |
0.2337 KCS |
| 2025-08-23 |
0.2303 KCS |
299,689.5547 XRP |
0.2311 KCS |
0.2250 KCS |
0.2345 KCS |
0.2325 KCS |
| 2025-08-22 |
0.2279 KCS |
328,703.9522 XRP |
0.2309 KCS |
0.2219 KCS |
0.2319 KCS |
0.2315 KCS |
| 2025-08-21 |
0.2338 KCS |
172,167.6112 XRP |
0.2349 KCS |
0.2305 KCS |
0.2365 KCS |
0.2325 KCS |
| 2025-08-20 |
0.2356 KCS |
189,230.7508 XRP |
0.2369 KCS |
0.2323 KCS |
0.2387 KCS |
0.2371 KCS |
| 2025-08-19 |
0.2432 KCS |
168,878.9811 XRP |
0.2468 KCS |
0.2384 KCS |
0.2474 KCS |
0.2396 KCS |
| 2025-08-18 |
0.2393 KCS |
299,194.4998 XRP |
0.2330 KCS |
0.2310 KCS |
0.2487 KCS |
0.2465 KCS |
| 2025-08-17 |
0.2354 KCS |
408,274.0619 XRP |
0.2351 KCS |
0.2333 KCS |
0.2372 KCS |
0.2338 KCS |
| 2025-08-16 |
0.2424 KCS |
306,087.3151 XRP |
0.2415 KCS |
0.2322 KCS |
0.2515 KCS |
0.2324 KCS |
| 2025-08-15 |
0.2368 KCS |
325,654.9902 XRP |
0.2345 KCS |
0.2341 KCS |
0.2398 KCS |
0.2385 KCS |
| 2025-08-14 |
0.2408 KCS |
219,228.3498 XRP |
0.2606 KCS |
0.2243 KCS |
0.2615 KCS |
0.2347 KCS |
| 2025-08-13 |
0.2603 KCS |
298,357.9114 XRP |
0.2723 KCS |
0.2510 KCS |
0.2723 KCS |
0.2617 KCS |
| 2025-08-12 |
0.2655 KCS |
142,306.6091 XRP |
0.2667 KCS |
0.2614 KCS |
0.2689 KCS |
0.2664 KCS |
| 2025-08-11 |
0.2708 KCS |
298,627.0312 XRP |
0.2671 KCS |
0.2641 KCS |
0.2792 KCS |
0.2654 KCS |
| 2025-08-10 |
0.2679 KCS |
500,358.2719 XRP |
0.2701 KCS |
0.2628 KCS |
0.2714 KCS |
0.2668 KCS |
| 2025-08-09 |
0.2995 KCS |
365,810.5476 XRP |
0.3126 KCS |
0.2848 KCS |
0.3135 KCS |
0.2849 KCS |
| 2025-08-08 |
0.3194 KCS |
535,062.3411 XRP |
0.3164 KCS |
0.3107 KCS |
0.3270 KCS |
0.3135 KCS |
| 2025-08-07 |
0.2887 KCS |
406,775.8056 XRP |
0.2852 KCS |
0.2838 KCS |
0.2962 KCS |
0.2956 KCS |
| 2025-08-06 |
0.2812 KCS |
506,779.4837 XRP |
0.2823 KCS |
0.2766 KCS |
0.2862 KCS |
0.2852 KCS |
| 2025-08-05 |
0.2856 KCS |
443,464.9193 XRP |
0.2875 KCS |
0.2800 KCS |
0.2913 KCS |
0.2817 KCS |
| 2025-08-04 |
0.2853 KCS |
420,619.0936 XRP |
0.2797 KCS |
0.2788 KCS |
0.2905 KCS |
0.2869 KCS |
| 2025-08-03 |
0.2722 KCS |
490,025.5028 XRP |
0.2663 KCS |
0.2625 KCS |
0.2817 KCS |
0.2797 KCS |