Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-02 |
0.2761 KCS |
468,308.7421 XRP |
0.2792 KCS |
0.2637 KCS |
0.2835 KCS |
0.2675 KCS |
| 2025-08-01 |
0.2717 KCS |
478,694.9369 XRP |
0.2682 KCS |
0.2585 KCS |
0.2848 KCS |
0.2823 KCS |
| 2025-07-31 |
0.2745 KCS |
450,508.4447 XRP |
0.2723 KCS |
0.2697 KCS |
0.2787 KCS |
0.2709 KCS |
| 2025-07-30 |
0.2753 KCS |
430,989.6451 XRP |
0.2759 KCS |
0.2678 KCS |
0.2799 KCS |
0.2743 KCS |
| 2025-07-29 |
0.2730 KCS |
419,355.3443 XRP |
0.2713 KCS |
0.2688 KCS |
0.2774 KCS |
0.2757 KCS |
| 2025-07-28 |
0.2785 KCS |
492,670.2840 XRP |
0.2795 KCS |
0.2708 KCS |
0.2850 KCS |
0.2708 KCS |
| 2025-07-27 |
0.2769 KCS |
417,566.1425 XRP |
0.2722 KCS |
0.2718 KCS |
0.2807 KCS |
0.2785 KCS |
| 2025-07-26 |
0.2724 KCS |
211,449.6749 XRP |
0.2611 KCS |
0.2600 KCS |
0.2796 KCS |
0.2740 KCS |
| 2025-07-25 |
0.2571 KCS |
242,954.3896 XRP |
0.2603 KCS |
0.2499 KCS |
0.2624 KCS |
0.2624 KCS |
| 2025-07-24 |
0.2608 KCS |
351,987.9618 XRP |
0.2616 KCS |
0.2464 KCS |
0.2683 KCS |
0.2638 KCS |
| 2025-07-23 |
0.2810 KCS |
286,419.8574 XRP |
0.2941 KCS |
0.2625 KCS |
0.2942 KCS |
0.2649 KCS |
| 2025-07-22 |
0.2910 KCS |
285,475.1457 XRP |
0.2911 KCS |
0.2834 KCS |
0.2971 KCS |
0.2930 KCS |
| 2025-07-21 |
0.2924 KCS |
182,077.5612 XRP |
0.2860 KCS |
0.2839 KCS |
0.2997 KCS |
0.2929 KCS |
| 2025-07-20 |
0.2886 KCS |
199,753.5519 XRP |
0.2854 KCS |
0.2824 KCS |
0.2948 KCS |
0.2892 KCS |
| 2025-07-19 |
0.2881 KCS |
167,723.7696 XRP |
0.2867 KCS |
0.2823 KCS |
0.2915 KCS |
0.2827 KCS |
| 2025-07-18 |
0.2932 KCS |
222,972.0098 XRP |
0.2925 KCS |
0.2808 KCS |
0.3065 KCS |
0.2837 KCS |
| 2025-07-17 |
0.2740 KCS |
243,011.5615 XRP |
0.2590 KCS |
0.2561 KCS |
0.2982 KCS |
0.2927 KCS |
| 2025-07-16 |
0.2530 KCS |
145,977.9384 XRP |
0.2515 KCS |
0.2493 KCS |
0.2570 KCS |
0.2559 KCS |
| 2025-07-15 |
0.2508 KCS |
181,872.4831 XRP |
0.2566 KCS |
0.2451 KCS |
0.2566 KCS |
0.2513 KCS |
| 2025-07-14 |
0.2568 KCS |
256,552.3383 XRP |
0.2479 KCS |
0.2470 KCS |
0.2639 KCS |
0.2564 KCS |
| 2025-07-13 |
0.2463 KCS |
194,646.2091 XRP |
0.2410 KCS |
0.2399 KCS |
0.2527 KCS |
0.2453 KCS |
| 2025-07-12 |
0.2421 KCS |
157,897.2448 XRP |
0.2384 KCS |
0.2341 KCS |
0.2487 KCS |
0.2398 KCS |
| 2025-07-11 |
0.2371 KCS |
297,359.9008 XRP |
0.2244 KCS |
0.2221 KCS |
0.2610 KCS |
0.2371 KCS |
| 2025-07-10 |
0.2185 KCS |
233,426.9799 XRP |
0.2154 KCS |
0.2147 KCS |
0.2251 KCS |
0.2245 KCS |
| 2025-07-09 |
0.2124 KCS |
284,192.7606 XRP |
0.2085 KCS |
0.2074 KCS |
0.2169 KCS |
0.2160 KCS |