Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
0.1596 KCS |
8,144.4790 XRP |
0.1605 KCS |
0.1586 KCS |
0.1607 KCS |
0.1599 KCS |
| 2026-04-09 |
0.1602 KCS |
6,352.9898 XRP |
0.1609 KCS |
0.1592 KCS |
0.1619 KCS |
0.1599 KCS |
| 2026-04-08 |
0.1624 KCS |
12,846.2494 XRP |
0.1611 KCS |
0.1604 KCS |
0.1640 KCS |
0.1608 KCS |
| 2026-04-07 |
0.1612 KCS |
8,888.4956 XRP |
0.1625 KCS |
0.1595 KCS |
0.1627 KCS |
0.1615 KCS |
| 2026-04-06 |
0.1638 KCS |
7,276.1470 XRP |
0.1638 KCS |
0.1623 KCS |
0.1649 KCS |
0.1632 KCS |
| 2026-04-05 |
0.1625 KCS |
11,501.6669 XRP |
0.1630 KCS |
0.1610 KCS |
0.1645 KCS |
0.1637 KCS |
| 2026-04-04 |
0.1630 KCS |
3,706.3487 XRP |
0.1638 KCS |
0.1623 KCS |
0.1643 KCS |
0.1630 KCS |
| 2026-04-03 |
0.1640 KCS |
8,420.1795 XRP |
0.1645 KCS |
0.1625 KCS |
0.1650 KCS |
0.1639 KCS |
| 2026-04-02 |
0.1656 KCS |
13,749.4885 XRP |
0.1660 KCS |
0.1626 KCS |
0.1677 KCS |
0.1644 KCS |
| 2026-04-01 |
0.1665 KCS |
10,739.2015 XRP |
0.1648 KCS |
0.1638 KCS |
0.1681 KCS |
0.1660 KCS |
| 2026-03-31 |
0.1641 KCS |
5,977.1527 XRP |
0.1655 KCS |
0.1626 KCS |
0.1659 KCS |
0.1650 KCS |
| 2026-03-30 |
0.1666 KCS |
11,608.7455 XRP |
0.1665 KCS |
0.1654 KCS |
0.1681 KCS |
0.1656 KCS |
| 2026-03-29 |
0.1673 KCS |
9,203.4250 XRP |
0.1687 KCS |
0.1644 KCS |
0.1687 KCS |
0.1672 KCS |
| 2026-03-28 |
0.1699 KCS |
3,784.8152 XRP |
0.1691 KCS |
0.1682 KCS |
0.1713 KCS |
0.1682 KCS |
| 2026-03-27 |
0.1709 KCS |
10,454.8856 XRP |
0.1715 KCS |
0.1684 KCS |
0.1726 KCS |
0.1684 KCS |
| 2026-03-26 |
0.1715 KCS |
14,020.7963 XRP |
0.1719 KCS |
0.1689 KCS |
0.1732 KCS |
0.1717 KCS |
| 2026-03-25 |
0.1726 KCS |
7,794.8649 XRP |
0.1711 KCS |
0.1705 KCS |
0.1741 KCS |
0.1721 KCS |
| 2026-03-24 |
0.1715 KCS |
10,631.4417 XRP |
0.1748 KCS |
0.1698 KCS |
0.1748 KCS |
0.1717 KCS |
| 2026-03-23 |
0.1759 KCS |
14,052.5189 XRP |
0.1750 KCS |
0.1724 KCS |
0.1795 KCS |
0.1747 KCS |
| 2026-03-22 |
0.1752 KCS |
3,243.5971 XRP |
0.1762 KCS |
0.1737 KCS |
0.1773 KCS |
0.1751 KCS |
| 2026-03-21 |
0.1766 KCS |
21,067.3626 XRP |
0.1775 KCS |
0.1746 KCS |
0.1780 KCS |
0.1764 KCS |
| 2026-03-20 |
0.1800 KCS |
8,840.6350 XRP |
0.1821 KCS |
0.1772 KCS |
0.1825 KCS |
0.1772 KCS |
| 2026-03-19 |
0.1823 KCS |
10,041.9597 XRP |
0.1808 KCS |
0.1805 KCS |
0.1845 KCS |
0.1823 KCS |
| 2026-03-18 |
0.1814 KCS |
15,543.2758 XRP |
0.1793 KCS |
0.1791 KCS |
0.1838 KCS |
0.1815 KCS |
| 2026-03-17 |
0.1828 KCS |
35,028.7289 XRP |
0.1815 KCS |
0.1772 KCS |
0.1899 KCS |
0.1795 KCS |
| 2026-03-16 |
0.1765 KCS |
17,813.7484 XRP |
0.1747 KCS |
0.1724 KCS |
0.1827 KCS |
0.1819 KCS |
| 2026-03-15 |
0.1725 KCS |
17,138.8072 XRP |
0.1719 KCS |
0.1706 KCS |
0.1747 KCS |
0.1744 KCS |
| 2026-03-14 |
0.1727 KCS |
22,479.2917 XRP |
0.1740 KCS |
0.1705 KCS |
0.1748 KCS |
0.1721 KCS |
| 2026-03-13 |
0.1745 KCS |
25,745.0090 XRP |
0.1725 KCS |
0.1723 KCS |
0.1770 KCS |
0.1746 KCS |
| 2026-03-12 |
0.1720 KCS |
14,743.0505 XRP |
0.1718 KCS |
0.1696 KCS |
0.1733 KCS |
0.1720 KCS |
| 2026-03-11 |
0.1726 KCS |
15,380.8560 XRP |
0.1708 KCS |
0.1704 KCS |
0.1752 KCS |
0.1715 KCS |
| 2026-03-10 |
0.1729 KCS |
13,072.7834 XRP |
0.1705 KCS |
0.1687 KCS |
0.1761 KCS |
0.1710 KCS |
| 2026-03-09 |
0.1686 KCS |
8,123.5624 XRP |
0.1695 KCS |
0.1666 KCS |
0.1707 KCS |
0.1707 KCS |
| 2026-03-08 |
0.1711 KCS |
13,252.4404 XRP |
0.1734 KCS |
0.1671 KCS |
0.1743 KCS |
0.1693 KCS |
| 2026-03-07 |
0.1742 KCS |
17,551.4450 XRP |
0.1754 KCS |
0.1716 KCS |
0.1762 KCS |
0.1734 KCS |
| 2026-03-06 |
0.1755 KCS |
19,737.4454 XRP |
0.1750 KCS |
0.1728 KCS |
0.1788 KCS |
0.1756 KCS |
| 2026-03-05 |
0.1768 KCS |
7,524.3803 XRP |
0.1781 KCS |
0.1754 KCS |
0.1781 KCS |
0.1775 KCS |
| 2026-03-04 |
0.1765 KCS |
15,617.6049 XRP |
0.1747 KCS |
0.1736 KCS |
0.1817 KCS |
0.1791 KCS |
| 2026-03-03 |
0.1792 KCS |
6,496.7812 XRP |
0.1804 KCS |
0.1769 KCS |
0.1808 KCS |
0.1785 KCS |
| 2026-03-02 |
0.1798 KCS |
10,549.9643 XRP |
0.1775 KCS |
0.1742 KCS |
0.1834 KCS |
0.1810 KCS |
| 2026-03-01 |
0.1793 KCS |
10,427.7920 XRP |
0.1756 KCS |
0.1742 KCS |
0.1820 KCS |
0.1794 KCS |
| 2026-02-28 |
0.1735 KCS |
64,567.5819 XRP |
0.1624 KCS |
0.1590 KCS |
0.1822 KCS |
0.1773 KCS |
| 2026-02-27 |
0.1624 KCS |
7,155.0931 XRP |
0.1621 KCS |
0.1605 KCS |
0.1636 KCS |
0.1622 KCS |
| 2026-02-26 |
0.1663 KCS |
6,169.7754 XRP |
0.1657 KCS |
0.1637 KCS |
0.1683 KCS |
0.1644 KCS |
| 2026-02-25 |
0.1629 KCS |
4,581.5693 XRP |
0.1617 KCS |
0.1606 KCS |
0.1650 KCS |
0.1647 KCS |
| 2026-02-24 |
0.1633 KCS |
3,163.6010 XRP |
0.1644 KCS |
0.1619 KCS |
0.1651 KCS |
0.1619 KCS |
| 2026-02-23 |
0.1643 KCS |
12,554.5469 XRP |
0.1624 KCS |
0.1603 KCS |
0.1693 KCS |
0.1661 KCS |
| 2026-02-22 |
0.1655 KCS |
2,170.7430 XRP |
0.1682 KCS |
0.1629 KCS |
0.1685 KCS |
0.1635 KCS |
| 2026-02-21 |
0.1693 KCS |
534.1728 XRP |
0.1689 KCS |
0.1687 KCS |
0.1703 KCS |
0.1687 KCS |
| 2026-02-20 |
0.1687 KCS |
3,846.8864 XRP |
0.1689 KCS |
0.1661 KCS |
0.1712 KCS |
0.1697 KCS |