Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.1693 KCS |
60,138.2854 XRP |
0.1677 KCS |
0.1674 KCS |
0.1715 KCS |
0.1688 KCS |
| 2026-05-29 |
0.1669 KCS |
44,853.0514 XRP |
0.1669 KCS |
0.1657 KCS |
0.1682 KCS |
0.1678 KCS |
| 2026-05-28 |
0.1667 KCS |
43,281.3040 XRP |
0.1655 KCS |
0.1642 KCS |
0.1695 KCS |
0.1667 KCS |
| 2026-05-27 |
0.1659 KCS |
45,729.9278 XRP |
0.1669 KCS |
0.1644 KCS |
0.1677 KCS |
0.1655 KCS |
| 2026-05-26 |
0.1668 KCS |
44,696.4516 XRP |
0.1675 KCS |
0.1654 KCS |
0.1689 KCS |
0.1668 KCS |
| 2026-05-25 |
0.1678 KCS |
43,509.5955 XRP |
0.1677 KCS |
0.1664 KCS |
0.1696 KCS |
0.1675 KCS |
| 2026-05-24 |
0.1678 KCS |
41,290.3786 XRP |
0.1686 KCS |
0.1666 KCS |
0.1689 KCS |
0.1675 KCS |
| 2026-05-23 |
0.1694 KCS |
47,600.1765 XRP |
0.1706 KCS |
0.1672 KCS |
0.1719 KCS |
0.1684 KCS |
| 2026-05-22 |
0.1707 KCS |
40,547.9590 XRP |
0.1716 KCS |
0.1693 KCS |
0.1722 KCS |
0.1707 KCS |
| 2026-05-21 |
0.1715 KCS |
45,829.4263 XRP |
0.1709 KCS |
0.1677 KCS |
0.1734 KCS |
0.1716 KCS |
| 2026-05-20 |
0.1717 KCS |
30,005.4637 XRP |
0.1724 KCS |
0.1703 KCS |
0.1733 KCS |
0.1712 KCS |
| 2026-05-19 |
0.1720 KCS |
28,201.8122 XRP |
0.1732 KCS |
0.1662 KCS |
0.1745 KCS |
0.1725 KCS |
| 2026-05-18 |
0.1749 KCS |
26,604.3313 XRP |
0.1759 KCS |
0.1728 KCS |
0.1774 KCS |
0.1733 KCS |
| 2026-05-17 |
0.1750 KCS |
13,396.1819 XRP |
0.1748 KCS |
0.1737 KCS |
0.1763 KCS |
0.1760 KCS |
| 2026-05-16 |
0.1744 KCS |
6,190.6038 XRP |
0.1745 KCS |
0.1726 KCS |
0.1766 KCS |
0.1748 KCS |
| 2026-05-15 |
0.1762 KCS |
6,398.1125 XRP |
0.1772 KCS |
0.1742 KCS |
0.1797 KCS |
0.1745 KCS |
| 2026-05-14 |
0.1765 KCS |
10,564.2110 XRP |
0.1719 KCS |
0.1713 KCS |
0.1836 KCS |
0.1771 KCS |
| 2026-05-13 |
0.1717 KCS |
6,558.2317 XRP |
0.1720 KCS |
0.1706 KCS |
0.1744 KCS |
0.1716 KCS |
| 2026-05-12 |
0.1728 KCS |
7,285.1069 XRP |
0.1723 KCS |
0.1710 KCS |
0.1745 KCS |
0.1718 KCS |
| 2026-05-11 |
0.1715 KCS |
7,364.2494 XRP |
0.1720 KCS |
0.1700 KCS |
0.1751 KCS |
0.1722 KCS |
| 2026-05-10 |
0.1708 KCS |
9,262.8039 XRP |
0.1685 KCS |
0.1678 KCS |
0.1760 KCS |
0.1718 KCS |
| 2026-05-09 |
0.1692 KCS |
5,283.4970 XRP |
0.1694 KCS |
0.1682 KCS |
0.1704 KCS |
0.1686 KCS |
| 2026-05-08 |
0.1681 KCS |
13,722.8266 XRP |
0.1693 KCS |
0.1664 KCS |
0.1703 KCS |
0.1697 KCS |
| 2026-05-07 |
0.1684 KCS |
36,018.0684 XRP |
0.1686 KCS |
0.1672 KCS |
0.1704 KCS |
0.1693 KCS |
| 2026-05-06 |
0.1683 KCS |
29,937.0432 XRP |
0.1667 KCS |
0.1657 KCS |
0.1699 KCS |
0.1689 KCS |
| 2026-05-05 |
0.1652 KCS |
20,190.7008 XRP |
0.1651 KCS |
0.1644 KCS |
0.1669 KCS |
0.1665 KCS |
| 2026-05-04 |
0.1661 KCS |
23,577.1106 XRP |
0.1652 KCS |
0.1640 KCS |
0.1687 KCS |
0.1648 KCS |
| 2026-05-03 |
0.1657 KCS |
20,546.9563 XRP |
0.1666 KCS |
0.1639 KCS |
0.1671 KCS |
0.1652 KCS |
| 2026-05-02 |
0.1669 KCS |
26,664.8702 XRP |
0.1658 KCS |
0.1649 KCS |
0.1699 KCS |
0.1663 KCS |
| 2026-05-01 |
0.1642 KCS |
25,973.1955 XRP |
0.1618 KCS |
0.1616 KCS |
0.1677 KCS |
0.1658 KCS |
| 2026-04-30 |
0.1624 KCS |
14,197.5267 XRP |
0.1631 KCS |
0.1617 KCS |
0.1637 KCS |
0.1618 KCS |
| 2026-04-29 |
0.1624 KCS |
5,202.0921 XRP |
0.1632 KCS |
0.1613 KCS |
0.1638 KCS |
0.1630 KCS |
| 2026-04-28 |
0.1646 KCS |
2,904.9417 XRP |
0.1651 KCS |
0.1630 KCS |
0.1656 KCS |
0.1633 KCS |
| 2026-04-27 |
0.1669 KCS |
4,891.2550 XRP |
0.1671 KCS |
0.1651 KCS |
0.1687 KCS |
0.1654 KCS |
| 2026-04-26 |
0.1677 KCS |
1,233.1747 XRP |
0.1691 KCS |
0.1664 KCS |
0.1691 KCS |
0.1678 KCS |
| 2026-04-25 |
0.1693 KCS |
3,150.7844 XRP |
0.1704 KCS |
0.1680 KCS |
0.1704 KCS |
0.1698 KCS |
| 2026-04-24 |
0.1697 KCS |
2,494.2313 XRP |
0.1704 KCS |
0.1686 KCS |
0.1710 KCS |
0.1704 KCS |
| 2026-04-23 |
0.1690 KCS |
2,972.6537 XRP |
0.1680 KCS |
0.1677 KCS |
0.1713 KCS |
0.1693 KCS |
| 2026-04-22 |
0.1679 KCS |
2,940.1561 XRP |
0.1682 KCS |
0.1668 KCS |
0.1693 KCS |
0.1678 KCS |
| 2026-04-21 |
0.1681 KCS |
3,574.9544 XRP |
0.1672 KCS |
0.1669 KCS |
0.1690 KCS |
0.1680 KCS |
| 2026-04-20 |
0.1663 KCS |
4,624.0979 XRP |
0.1666 KCS |
0.1648 KCS |
0.1677 KCS |
0.1664 KCS |
| 2026-04-19 |
0.1678 KCS |
6,974.3591 XRP |
0.1672 KCS |
0.1661 KCS |
0.1689 KCS |
0.1661 KCS |
| 2026-04-18 |
0.1681 KCS |
7,581.8380 XRP |
0.1695 KCS |
0.1661 KCS |
0.1699 KCS |
0.1668 KCS |
| 2026-04-17 |
0.1685 KCS |
6,965.9968 XRP |
0.1681 KCS |
0.1661 KCS |
0.1703 KCS |
0.1691 KCS |
| 2026-04-16 |
0.1645 KCS |
9,864.0905 XRP |
0.1621 KCS |
0.1612 KCS |
0.1699 KCS |
0.1689 KCS |
| 2026-04-15 |
0.1614 KCS |
12,916.5486 XRP |
0.1608 KCS |
0.1598 KCS |
0.1636 KCS |
0.1618 KCS |
| 2026-04-14 |
0.1599 KCS |
15,026.8721 XRP |
0.1566 KCS |
0.1563 KCS |
0.1642 KCS |
0.1614 KCS |
| 2026-04-13 |
0.1582 KCS |
8,051.5300 XRP |
0.1597 KCS |
0.1565 KCS |
0.1599 KCS |
0.1567 KCS |
| 2026-04-12 |
0.1600 KCS |
12,010.4966 XRP |
0.1583 KCS |
0.1579 KCS |
0.1621 KCS |
0.1602 KCS |
| 2026-04-11 |
0.1583 KCS |
4,351.0801 XRP |
0.1599 KCS |
0.1569 KCS |
0.1599 KCS |
0.1584 KCS |