Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-05 |
0.2282 KCS |
196,840.3462 XRP |
0.2145 KCS |
0.2073 KCS |
0.2357 KCS |
0.2331 KCS |
| 2019-04-04 |
0.2007 KCS |
260,361.6666 XRP |
0.2037 KCS |
0.1827 KCS |
0.2344 KCS |
0.2145 KCS |
| 2019-04-03 |
0.1705 KCS |
682,469.9232 XRP |
0.1678 KCS |
0.0800 KCS |
0.2200 KCS |
0.2022 KCS |
| 2019-04-02 |
0.1779 KCS |
197,705.6090 XRP |
0.1767 KCS |
0.1400 KCS |
0.2069 KCS |
0.1678 KCS |
| 2019-04-01 |
0.1791 KCS |
56,285.8710 XRP |
0.1849 KCS |
0.1700 KCS |
0.1870 KCS |
0.1776 KCS |
| 2019-03-31 |
0.1835 KCS |
55,015.6128 XRP |
0.1837 KCS |
0.1797 KCS |
0.1910 KCS |
0.1859 KCS |
| 2019-03-30 |
0.1792 KCS |
70,607.1674 XRP |
0.1945 KCS |
0.1736 KCS |
0.1945 KCS |
0.1797 KCS |
| 2019-03-29 |
0.2012 KCS |
133,730.9620 XRP |
0.2272 KCS |
0.1732 KCS |
0.2499 KCS |
0.1945 KCS |
| 2019-03-28 |
0.2252 KCS |
46,590.4870 XRP |
0.2315 KCS |
0.2015 KCS |
0.2377 KCS |
0.2289 KCS |
| 2019-03-27 |
0.2278 KCS |
56,694.7871 XRP |
0.2220 KCS |
0.2003 KCS |
0.2499 KCS |
0.2322 KCS |
| 2019-03-26 |
0.2191 KCS |
125,179.4390 XRP |
0.2169 KCS |
0.1805 KCS |
0.2494 KCS |
0.2220 KCS |
| 2019-03-25 |
0.2171 KCS |
91,734.3475 XRP |
0.2440 KCS |
0.2015 KCS |
0.2480 KCS |
0.2154 KCS |
| 2019-03-24 |
0.2566 KCS |
16,367.2151 XRP |
0.2728 KCS |
0.2407 KCS |
0.2941 KCS |
0.2477 KCS |
| 2019-03-23 |
0.2733 KCS |
6,357.9286 XRP |
0.2678 KCS |
0.2674 KCS |
0.2875 KCS |
0.2833 KCS |
| 2019-03-22 |
0.2844 KCS |
17,287.8138 XRP |
0.2799 KCS |
0.2600 KCS |
0.3430 KCS |
0.2609 KCS |
| 2019-03-21 |
0.2838 KCS |
40,063.7814 XRP |
0.2874 KCS |
0.2650 KCS |
0.3499 KCS |
0.2789 KCS |
| 2019-03-20 |
0.2982 KCS |
27,407.6161 XRP |
0.3379 KCS |
0.2400 KCS |
0.3398 KCS |
0.2944 KCS |
| 2019-03-19 |
0.3273 KCS |
13,480.7550 XRP |
0.3555 KCS |
0.2648 KCS |
0.3589 KCS |
0.3379 KCS |
| 2019-03-18 |
0.3702 KCS |
48,622.1080 XRP |
0.3944 KCS |
0.3500 KCS |
0.3986 KCS |
0.3600 KCS |
| 2019-03-17 |
0.4006 KCS |
2,164.9421 XRP |
0.3970 KCS |
0.3590 KCS |
0.4343 KCS |
0.3944 KCS |
| 2019-03-16 |
0.4029 KCS |
9,274.7324 XRP |
0.3900 KCS |
0.3900 KCS |
0.4152 KCS |
0.3970 KCS |
| 2019-03-15 |
0.4194 KCS |
6,066.4220 XRP |
0.4501 KCS |
0.3950 KCS |
0.4501 KCS |
0.3950 KCS |
| 2019-03-14 |
0.4629 KCS |
5,270.0799 XRP |
0.4444 KCS |
0.4050 KCS |
0.4790 KCS |
0.4582 KCS |
| 2019-03-13 |
0.4462 KCS |
5,691.4728 XRP |
0.4954 KCS |
0.4004 KCS |
0.5486 KCS |
0.4369 KCS |
| 2019-03-12 |
0.5083 KCS |
14,324.0102 XRP |
0.5293 KCS |
0.4900 KCS |
0.6000 KCS |
0.4954 KCS |
| 2019-03-11 |
0.5532 KCS |
9,153.9009 XRP |
0.5732 KCS |
0.5300 KCS |
0.5732 KCS |
0.5300 KCS |
| 2019-03-10 |
0.5883 KCS |
6,949.5557 XRP |
0.5700 KCS |
0.5581 KCS |
0.6500 KCS |
0.5752 KCS |
| 2019-03-09 |
0.5503 KCS |
6,845.8996 XRP |
0.5523 KCS |
0.5031 KCS |
0.5673 KCS |
0.5352 KCS |
| 2019-03-08 |
0.5452 KCS |
3,713.6250 XRP |
0.5271 KCS |
0.5034 KCS |
0.5800 KCS |
0.5579 KCS |
| 2019-03-07 |
0.5638 KCS |
10,127.0146 XRP |
0.6201 KCS |
0.5000 KCS |
0.6361 KCS |
0.5388 KCS |
| 2019-03-06 |
0.6414 KCS |
2,140.8222 XRP |
0.6411 KCS |
0.6217 KCS |
0.6633 KCS |
0.6348 KCS |
| 2019-03-05 |
0.6475 KCS |
2,339.6187 XRP |
0.6425 KCS |
0.6411 KCS |
0.6634 KCS |
0.6411 KCS |
| 2019-03-04 |
0.6722 KCS |
5,434.4511 XRP |
0.6607 KCS |
0.6425 KCS |
0.7220 KCS |
0.6425 KCS |
| 2019-03-03 |
0.6665 KCS |
860.3992 XRP |
0.6660 KCS |
0.6607 KCS |
0.6782 KCS |
0.6607 KCS |
| 2019-03-02 |
0.6642 KCS |
1,256.7287 XRP |
0.6700 KCS |
0.6607 KCS |
0.7020 KCS |
0.6607 KCS |
| 2019-03-01 |
0.6792 KCS |
1,967.6963 XRP |
0.7405 KCS |
0.6700 KCS |
0.7422 KCS |
0.6700 KCS |
| 2019-02-28 |
0.7093 KCS |
1,395.5379 XRP |
0.6822 KCS |
0.6752 KCS |
0.7392 KCS |
0.7274 KCS |
| 2019-02-27 |
0.6967 KCS |
2,160.9791 XRP |
0.6835 KCS |
0.6751 KCS |
0.7699 KCS |
0.6790 KCS |
| 2019-02-26 |
0.6992 KCS |
1,048.0232 XRP |
0.6907 KCS |
0.6713 KCS |
0.7482 KCS |
0.7332 KCS |
| 2019-02-25 |
0.7371 KCS |
3,830.3625 XRP |
0.7160 KCS |
0.6445 KCS |
0.8000 KCS |
0.7480 KCS |
| 2019-02-24 |
0.7046 KCS |
23,866.2365 XRP |
0.6701 KCS |
0.6500 KCS |
0.7200 KCS |
0.6512 KCS |
| 2019-02-23 |
0.6956 KCS |
3,639.6295 XRP |
0.6983 KCS |
0.6560 KCS |
0.7192 KCS |
0.6560 KCS |
| 2019-02-22 |
0.6853 KCS |
212.0426 XRP |
0.7109 KCS |
0.6742 KCS |
0.7109 KCS |
0.6769 KCS |
| 2019-02-21 |
0.6905 KCS |
1,849.4285 XRP |
0.7261 KCS |
0.6593 KCS |
0.8315 KCS |
0.6837 KCS |
| 2019-02-20 |
0.7443 KCS |
2,711.2020 XRP |
0.6412 KCS |
0.6412 KCS |
0.9256 KCS |
0.7745 KCS |
| 2019-02-19 |
0.7568 KCS |
4,359.3028 XRP |
0.6200 KCS |
0.6200 KCS |
0.9800 KCS |
0.6670 KCS |
| 2019-02-18 |
0.6511 KCS |
1,864.4369 XRP |
0.6902 KCS |
0.5500 KCS |
0.7013 KCS |
0.7000 KCS |
| 2019-02-17 |
0.7611 KCS |
17,458.5931 XRP |
0.8060 KCS |
0.6900 KCS |
0.8061 KCS |
0.6950 KCS |
| 2019-02-16 |
0.8369 KCS |
2,873.1869 XRP |
0.8483 KCS |
0.8060 KCS |
0.8486 KCS |
0.8093 KCS |
| 2019-02-15 |
0.8317 KCS |
1,400.8394 XRP |
0.8514 KCS |
0.8098 KCS |
0.8576 KCS |
0.8246 KCS |