Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2063 KCS |
339,517.1151 XRP |
0.2056 KCS |
0.2040 KCS |
0.2087 KCS |
0.2087 KCS |
| 2025-07-07 |
0.2094 KCS |
245,366.2974 XRP |
0.2051 KCS |
0.2039 KCS |
0.2142 KCS |
0.2072 KCS |
| 2025-07-06 |
0.2033 KCS |
39,263.7539 XRP |
0.2012 KCS |
0.2004 KCS |
0.2072 KCS |
0.2045 KCS |
| 2025-07-05 |
0.2018 KCS |
185,278.9115 XRP |
0.2023 KCS |
0.2005 KCS |
0.2030 KCS |
0.2013 KCS |
| 2025-07-04 |
0.2018 KCS |
198,739.4189 XRP |
0.2043 KCS |
0.2000 KCS |
0.2054 KCS |
0.2022 KCS |
| 2025-07-03 |
0.2042 KCS |
2,099.4279 XRP |
0.2002 KCS |
0.1993 KCS |
0.2075 KCS |
0.2054 KCS |
| 2025-07-02 |
0.1968 KCS |
751.5834 XRP |
0.1974 KCS |
0.1958 KCS |
0.1985 KCS |
0.1961 KCS |
| 2025-07-01 |
0.1999 KCS |
1,688.2672 XRP |
0.2006 KCS |
0.1981 KCS |
0.2016 KCS |
0.1981 KCS |
| 2025-06-30 |
0.1968 KCS |
521,252.5687 XRP |
0.1981 KCS |
0.1947 KCS |
0.2066 KCS |
0.2062 KCS |
| 2025-06-29 |
0.1966 KCS |
475,914.2793 XRP |
0.1959 KCS |
0.1956 KCS |
0.1980 KCS |
0.1967 KCS |
| 2025-06-28 |
0.1967 KCS |
503,817.6782 XRP |
0.1931 KCS |
0.1923 KCS |
0.1989 KCS |
0.1967 KCS |
| 2025-06-27 |
0.1893 KCS |
468,460.9081 XRP |
0.1905 KCS |
0.1870 KCS |
0.1921 KCS |
0.1897 KCS |
| 2025-06-26 |
0.1965 KCS |
336,715.8909 XRP |
0.1972 KCS |
0.1913 KCS |
0.1980 KCS |
0.1917 KCS |
| 2025-06-25 |
0.1984 KCS |
464,748.8716 XRP |
0.1990 KCS |
0.1970 KCS |
0.2013 KCS |
0.1979 KCS |
| 2025-06-24 |
0.1973 KCS |
302,076.8007 XRP |
0.1953 KCS |
0.1933 KCS |
0.2003 KCS |
0.1992 KCS |
| 2025-06-23 |
0.1870 KCS |
437,934.5051 XRP |
0.1877 KCS |
0.1826 KCS |
0.1906 KCS |
0.1898 KCS |
| 2025-06-22 |
0.1868 KCS |
378,290.0775 XRP |
0.1890 KCS |
0.1784 KCS |
0.1920 KCS |
0.1835 KCS |
| 2025-06-21 |
0.1933 KCS |
347,336.6871 XRP |
0.1917 KCS |
0.1894 KCS |
0.1952 KCS |
0.1898 KCS |
| 2025-06-20 |
0.1947 KCS |
367,207.4205 XRP |
0.1956 KCS |
0.1892 KCS |
0.1970 KCS |
0.1943 KCS |
| 2025-06-19 |
0.1955 KCS |
291,074.9005 XRP |
0.1964 KCS |
0.1944 KCS |
0.1971 KCS |
0.1949 KCS |
| 2025-06-18 |
0.1941 KCS |
190,609.1743 XRP |
0.1952 KCS |
0.1913 KCS |
0.1958 KCS |
0.1917 KCS |
| 2025-06-17 |
0.1984 KCS |
420,297.6300 XRP |
0.2015 KCS |
0.1940 KCS |
0.2020 KCS |
0.1942 KCS |
| 2025-06-16 |
0.1982 KCS |
310,902.3823 XRP |
0.1937 KCS |
0.1922 KCS |
0.2074 KCS |
0.2066 KCS |
| 2025-06-15 |
0.1927 KCS |
143,082.0509 XRP |
0.1903 KCS |
0.1903 KCS |
0.1946 KCS |
0.1944 KCS |
| 2025-06-14 |
0.1924 KCS |
97,941.7289 XRP |
0.1907 KCS |
0.1891 KCS |
0.1949 KCS |
0.1932 KCS |
| 2025-06-13 |
0.1908 KCS |
96,684.5038 XRP |
0.1930 KCS |
0.1859 KCS |
0.1930 KCS |
0.1902 KCS |
| 2025-06-12 |
0.1967 KCS |
1,111.8745 XRP |
0.1994 KCS |
0.1953 KCS |
0.2006 KCS |
0.1969 KCS |
| 2025-06-11 |
0.2024 KCS |
966.2176 XRP |
0.2021 KCS |
0.1996 KCS |
0.2046 KCS |
0.2036 KCS |
| 2025-06-10 |
0.2034 KCS |
746.2462 XRP |
0.2038 KCS |
0.2013 KCS |
0.2049 KCS |
0.2020 KCS |
| 2025-06-09 |
0.2030 KCS |
1,053.5924 XRP |
0.2034 KCS |
0.2003 KCS |
0.2063 KCS |
0.2037 KCS |
| 2025-06-08 |
0.2016 KCS |
1,545.5237 XRP |
0.1956 KCS |
0.1949 KCS |
0.2073 KCS |
0.2064 KCS |
| 2025-06-07 |
0.1968 KCS |
591.9441 XRP |
0.1957 KCS |
0.1944 KCS |
0.1977 KCS |
0.1959 KCS |
| 2025-06-06 |
0.1933 KCS |
2,948.6354 XRP |
0.1880 KCS |
0.1878 KCS |
0.1974 KCS |
0.1955 KCS |
| 2025-06-05 |
0.1930 KCS |
4,624.9783 XRP |
0.1975 KCS |
0.1866 KCS |
0.1998 KCS |
0.1894 KCS |
| 2025-06-04 |
0.1999 KCS |
2,021.2397 XRP |
0.2005 KCS |
0.1990 KCS |
0.2021 KCS |
0.2006 KCS |
| 2025-06-03 |
0.1983 KCS |
3,850.8407 XRP |
0.1963 KCS |
0.1947 KCS |
0.2027 KCS |
0.2007 KCS |
| 2025-06-02 |
0.1911 KCS |
953.9568 XRP |
0.1918 KCS |
0.1897 KCS |
0.1923 KCS |
0.1900 KCS |
| 2025-06-01 |
0.1910 KCS |
655.4656 XRP |
0.1931 KCS |
0.1892 KCS |
0.1939 KCS |
0.1927 KCS |
| 2025-05-31 |
0.1898 KCS |
2,663.3935 XRP |
0.1903 KCS |
0.1856 KCS |
0.1954 KCS |
0.1942 KCS |
| 2025-05-30 |
0.1940 KCS |
2,494.6061 XRP |
0.1981 KCS |
0.1904 KCS |
0.1981 KCS |
0.1944 KCS |
| 2025-05-29 |
0.2015 KCS |
822.8186 XRP |
0.2007 KCS |
0.1989 KCS |
0.2040 KCS |
0.1989 KCS |
| 2025-05-28 |
0.2010 KCS |
1,465.2259 XRP |
0.2034 KCS |
0.1971 KCS |
0.2049 KCS |
0.1972 KCS |
| 2025-05-27 |
0.2044 KCS |
1,026.1711 XRP |
0.2040 KCS |
0.2019 KCS |
0.2081 KCS |
0.2071 KCS |
| 2025-05-26 |
0.2085 KCS |
862.1424 XRP |
0.2073 KCS |
0.2071 KCS |
0.2095 KCS |
0.2080 KCS |
| 2025-05-25 |
0.2056 KCS |
695.8028 XRP |
0.2081 KCS |
0.2033 KCS |
0.2081 KCS |
0.2038 KCS |
| 2025-05-24 |
0.2059 KCS |
1,356.0837 XRP |
0.2020 KCS |
0.2018 KCS |
0.2104 KCS |
0.2101 KCS |
| 2025-05-23 |
0.2095 KCS |
2,688.4484 XRP |
0.2119 KCS |
0.2024 KCS |
0.2147 KCS |
0.2055 KCS |
| 2025-05-22 |
0.2113 KCS |
2,505.0764 XRP |
0.2111 KCS |
0.2081 KCS |
0.2131 KCS |
0.2109 KCS |
| 2025-05-21 |
0.2055 KCS |
2,274.9353 XRP |
0.1985 KCS |
0.1985 KCS |
0.2123 KCS |
0.2111 KCS |
| 2025-05-20 |
0.2000 KCS |
1,302.9323 XRP |
0.2032 KCS |
0.1980 KCS |
0.2047 KCS |
0.1994 KCS |