Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.0595 KCS |
24,112.6747 XRP |
0.0586 KCS |
0.0582 KCS |
0.0606 KCS |
0.0599 KCS |
| 2024-01-10 |
0.0585 KCS |
49,687.6423 XRP |
0.0576 KCS |
0.0572 KCS |
0.0610 KCS |
0.0596 KCS |
| 2024-01-09 |
0.0578 KCS |
38,637.2452 XRP |
0.0577 KCS |
0.0563 KCS |
0.0590 KCS |
0.0579 KCS |
| 2024-01-08 |
0.0577 KCS |
79,821.3581 XRP |
0.0553 KCS |
0.0551 KCS |
0.0590 KCS |
0.0586 KCS |
| 2024-01-07 |
0.0567 KCS |
29,008.8505 XRP |
0.0572 KCS |
0.0550 KCS |
0.0577 KCS |
0.0555 KCS |
| 2024-01-06 |
0.0575 KCS |
18,657.8358 XRP |
0.0575 KCS |
0.0569 KCS |
0.0580 KCS |
0.0571 KCS |
| 2024-01-05 |
0.0569 KCS |
43,311.0078 XRP |
0.0582 KCS |
0.0556 KCS |
0.0584 KCS |
0.0576 KCS |
| 2024-01-04 |
0.0575 KCS |
39,171.9921 XRP |
0.0578 KCS |
0.0562 KCS |
0.0581 KCS |
0.0580 KCS |
| 2024-01-03 |
0.0566 KCS |
355,854.5904 XRP |
0.0592 KCS |
0.0496 KCS |
0.0605 KCS |
0.0579 KCS |
| 2024-01-02 |
0.0595 KCS |
30,977.3516 XRP |
0.0604 KCS |
0.0586 KCS |
0.0622 KCS |
0.0596 KCS |
| 2024-01-01 |
0.0597 KCS |
6,583.8454 XRP |
0.0595 KCS |
0.0589 KCS |
0.0601 KCS |
0.0601 KCS |
| 2023-12-31 |
0.0600 KCS |
10,893.0238 XRP |
0.0599 KCS |
0.0596 KCS |
0.0604 KCS |
0.0598 KCS |
| 2023-12-30 |
0.0599 KCS |
17,722.3592 XRP |
0.0600 KCS |
0.0592 KCS |
0.0606 KCS |
0.0601 KCS |
| 2023-12-29 |
0.0605 KCS |
25,627.6667 XRP |
0.0610 KCS |
0.0594 KCS |
0.0614 KCS |
0.0597 KCS |
| 2023-12-28 |
0.0598 KCS |
42,594.8170 XRP |
0.0573 KCS |
0.0572 KCS |
0.0627 KCS |
0.0603 KCS |
| 2023-12-27 |
0.0577 KCS |
30,909.4908 XRP |
0.0568 KCS |
0.0563 KCS |
0.0587 KCS |
0.0578 KCS |
| 2023-12-26 |
0.0573 KCS |
30,435.3503 XRP |
0.0591 KCS |
0.0555 KCS |
0.0591 KCS |
0.0566 KCS |
| 2023-12-25 |
0.0583 KCS |
52,602.6314 XRP |
0.0567 KCS |
0.0563 KCS |
0.0599 KCS |
0.0587 KCS |
| 2023-12-24 |
0.0572 KCS |
28,884.8188 XRP |
0.0574 KCS |
0.0565 KCS |
0.0582 KCS |
0.0576 KCS |
| 2023-12-23 |
0.0573 KCS |
19,219.4365 XRP |
0.0576 KCS |
0.0564 KCS |
0.0579 KCS |
0.0574 KCS |
| 2023-12-22 |
0.0570 KCS |
31,083.3460 XRP |
0.0576 KCS |
0.0541 KCS |
0.0581 KCS |
0.0572 KCS |
| 2023-12-21 |
0.0565 KCS |
29,779.0406 XRP |
0.0552 KCS |
0.0548 KCS |
0.0575 KCS |
0.0575 KCS |
| 2023-12-20 |
0.0564 KCS |
42,862.1690 XRP |
0.0565 KCS |
0.0552 KCS |
0.0576 KCS |
0.0552 KCS |
| 2023-12-19 |
0.0567 KCS |
49,113.3362 XRP |
0.0561 KCS |
0.0554 KCS |
0.0578 KCS |
0.0571 KCS |
| 2023-12-18 |
0.0591 KCS |
77,772.5001 XRP |
0.0606 KCS |
0.0564 KCS |
0.0620 KCS |
0.0565 KCS |
| 2023-12-17 |
0.0583 KCS |
32,277.7656 XRP |
0.0572 KCS |
0.0571 KCS |
0.0594 KCS |
0.0586 KCS |
| 2023-12-16 |
0.0578 KCS |
45,279.2927 XRP |
0.0572 KCS |
0.0560 KCS |
0.0592 KCS |
0.0577 KCS |
| 2023-12-15 |
0.0575 KCS |
83,458.2164 XRP |
0.0546 KCS |
0.0546 KCS |
0.0589 KCS |
0.0580 KCS |
| 2023-12-14 |
0.0555 KCS |
284,145.1357 XRP |
0.0452 KCS |
0.0452 KCS |
0.0692 KCS |
0.0553 KCS |
| 2023-12-13 |
0.0470 KCS |
132,008.9000 XRP |
0.0462 KCS |
0.0438 KCS |
0.0510 KCS |
0.0452 KCS |
| 2023-12-12 |
0.0479 KCS |
142,191.1733 XRP |
0.0533 KCS |
0.0453 KCS |
0.0533 KCS |
0.0471 KCS |
| 2023-12-11 |
0.0592 KCS |
134,447.6250 XRP |
0.0659 KCS |
0.0526 KCS |
0.0667 KCS |
0.0533 KCS |
| 2023-12-10 |
0.0672 KCS |
19,894.9627 XRP |
0.0688 KCS |
0.0656 KCS |
0.0695 KCS |
0.0660 KCS |
| 2023-12-09 |
0.0713 KCS |
35,110.6231 XRP |
0.0708 KCS |
0.0688 KCS |
0.0736 KCS |
0.0693 KCS |
| 2023-12-08 |
0.0695 KCS |
25,756.9538 XRP |
0.0688 KCS |
0.0682 KCS |
0.0711 KCS |
0.0702 KCS |
| 2023-12-07 |
0.0685 KCS |
48,105.2730 XRP |
0.0689 KCS |
0.0666 KCS |
0.0702 KCS |
0.0686 KCS |
| 2023-12-06 |
0.0650 KCS |
18,926.1542 XRP |
0.0633 KCS |
0.0632 KCS |
0.0672 KCS |
0.0672 KCS |
| 2023-12-05 |
0.0661 KCS |
67,146.6557 XRP |
0.0744 KCS |
0.0624 KCS |
0.0748 KCS |
0.0637 KCS |
| 2023-12-04 |
0.0751 KCS |
27,101.3659 XRP |
0.0772 KCS |
0.0714 KCS |
0.0779 KCS |
0.0751 KCS |
| 2023-12-03 |
0.0764 KCS |
19,127.2082 XRP |
0.0760 KCS |
0.0755 KCS |
0.0775 KCS |
0.0764 KCS |
| 2023-12-02 |
0.0771 KCS |
4,827.2203 XRP |
0.0776 KCS |
0.0761 KCS |
0.0779 KCS |
0.0768 KCS |
| 2023-12-01 |
0.0772 KCS |
23,138.2352 XRP |
0.0757 KCS |
0.0752 KCS |
0.0791 KCS |
0.0771 KCS |
| 2023-11-30 |
0.0741 KCS |
39,847.5290 XRP |
0.0740 KCS |
0.0723 KCS |
0.0761 KCS |
0.0761 KCS |
| 2023-11-29 |
0.0768 KCS |
56,796.6250 XRP |
0.0786 KCS |
0.0742 KCS |
0.0786 KCS |
0.0742 KCS |
| 2023-11-28 |
0.0791 KCS |
12,763.0489 XRP |
0.0790 KCS |
0.0779 KCS |
0.0800 KCS |
0.0783 KCS |
| 2023-11-27 |
0.0785 KCS |
18,323.9743 XRP |
0.0787 KCS |
0.0776 KCS |
0.0792 KCS |
0.0792 KCS |
| 2023-11-26 |
0.0798 KCS |
13,723.4430 XRP |
0.0795 KCS |
0.0784 KCS |
0.0810 KCS |
0.0795 KCS |
| 2023-11-25 |
0.0797 KCS |
11,373.8580 XRP |
0.0793 KCS |
0.0789 KCS |
0.0810 KCS |
0.0795 KCS |
| 2023-11-24 |
0.0799 KCS |
10,512.2975 XRP |
0.0800 KCS |
0.0791 KCS |
0.0812 KCS |
0.0796 KCS |
| 2023-11-23 |
0.0797 KCS |
21,996.4946 XRP |
0.0809 KCS |
0.0789 KCS |
0.0811 KCS |
0.0799 KCS |