Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.1076 KCS |
425,934.8394 XRP |
0.0768 KCS |
0.0768 KCS |
0.1486 KCS |
0.1292 KCS |
| 2023-07-12 |
0.0769 KCS |
45,910.3646 XRP |
0.0762 KCS |
0.0758 KCS |
0.0774 KCS |
0.0772 KCS |
| 2023-07-11 |
0.0762 KCS |
31,079.9552 XRP |
0.0763 KCS |
0.0756 KCS |
0.0768 KCS |
0.0759 KCS |
| 2023-07-10 |
0.0750 KCS |
19,918.9700 XRP |
0.0744 KCS |
0.0737 KCS |
0.0762 KCS |
0.0762 KCS |
| 2023-07-09 |
0.0743 KCS |
15,365.6195 XRP |
0.0741 KCS |
0.0736 KCS |
0.0748 KCS |
0.0746 KCS |
| 2023-07-08 |
0.0740 KCS |
17,256.0686 XRP |
0.0740 KCS |
0.0735 KCS |
0.0745 KCS |
0.0744 KCS |
| 2023-07-07 |
0.0740 KCS |
22,744.8386 XRP |
0.0733 KCS |
0.0730 KCS |
0.0746 KCS |
0.0742 KCS |
| 2023-07-06 |
0.0739 KCS |
27,767.9080 XRP |
0.0739 KCS |
0.0730 KCS |
0.0751 KCS |
0.0739 KCS |
| 2023-07-05 |
0.0741 KCS |
31,527.9789 XRP |
0.0742 KCS |
0.0730 KCS |
0.0755 KCS |
0.0738 KCS |
| 2023-07-04 |
0.0731 KCS |
32,191.6401 XRP |
0.0726 KCS |
0.0723 KCS |
0.0739 KCS |
0.0738 KCS |
| 2023-07-03 |
0.0717 KCS |
28,494.0820 XRP |
0.0724 KCS |
0.0708 KCS |
0.0727 KCS |
0.0725 KCS |
| 2023-07-02 |
0.0727 KCS |
68,015.1875 XRP |
0.0709 KCS |
0.0706 KCS |
0.0748 KCS |
0.0722 KCS |
| 2023-07-01 |
0.0709 KCS |
21,739.4716 XRP |
0.0717 KCS |
0.0701 KCS |
0.0717 KCS |
0.0711 KCS |
| 2023-06-30 |
0.0724 KCS |
36,055.2649 XRP |
0.0740 KCS |
0.0705 KCS |
0.0743 KCS |
0.0729 KCS |
| 2023-06-29 |
0.0745 KCS |
31,991.0646 XRP |
0.0727 KCS |
0.0721 KCS |
0.0790 KCS |
0.0742 KCS |
| 2023-06-28 |
0.0729 KCS |
11,737.5565 XRP |
0.0735 KCS |
0.0721 KCS |
0.0738 KCS |
0.0734 KCS |
| 2023-06-27 |
0.0733 KCS |
15,426.2992 XRP |
0.0735 KCS |
0.0726 KCS |
0.0737 KCS |
0.0735 KCS |
| 2023-06-26 |
0.0730 KCS |
60,536.1197 XRP |
0.0732 KCS |
0.0720 KCS |
0.0736 KCS |
0.0731 KCS |
| 2023-06-25 |
0.0726 KCS |
12,514.0559 XRP |
0.0726 KCS |
0.0718 KCS |
0.0734 KCS |
0.0731 KCS |
| 2023-06-24 |
0.0725 KCS |
22,565.8066 XRP |
0.0732 KCS |
0.0716 KCS |
0.0733 KCS |
0.0725 KCS |
| 2023-06-23 |
0.0739 KCS |
42,509.3910 XRP |
0.0742 KCS |
0.0729 KCS |
0.0751 KCS |
0.0738 KCS |
| 2023-06-22 |
0.0749 KCS |
45,720.6543 XRP |
0.0753 KCS |
0.0719 KCS |
0.0785 KCS |
0.0738 KCS |
| 2023-06-21 |
0.0748 KCS |
45,835.3418 XRP |
0.0757 KCS |
0.0737 KCS |
0.0758 KCS |
0.0754 KCS |
| 2023-06-20 |
0.0749 KCS |
40,004.0635 XRP |
0.0773 KCS |
0.0728 KCS |
0.0775 KCS |
0.0758 KCS |
| 2023-06-19 |
0.0746 KCS |
75,855.4195 XRP |
0.0695 KCS |
0.0695 KCS |
0.0789 KCS |
0.0773 KCS |
| 2023-06-18 |
0.0672 KCS |
59,153.7090 XRP |
0.0644 KCS |
0.0639 KCS |
0.0691 KCS |
0.0691 KCS |
| 2023-06-17 |
0.0655 KCS |
25,443.6357 XRP |
0.0645 KCS |
0.0639 KCS |
0.0671 KCS |
0.0643 KCS |
| 2023-06-16 |
0.0658 KCS |
63,230.1020 XRP |
0.0702 KCS |
0.0633 KCS |
0.0703 KCS |
0.0633 KCS |
| 2023-06-15 |
0.0733 KCS |
91,707.4701 XRP |
0.0796 KCS |
0.0686 KCS |
0.0799 KCS |
0.0706 KCS |
| 2023-06-14 |
0.0800 KCS |
67,710.0892 XRP |
0.0845 KCS |
0.0764 KCS |
0.0845 KCS |
0.0775 KCS |
| 2023-06-13 |
0.0879 KCS |
130,580.3771 XRP |
0.0870 KCS |
0.0827 KCS |
0.0939 KCS |
0.0855 KCS |
| 2023-06-12 |
0.0871 KCS |
32,822.1348 XRP |
0.0882 KCS |
0.0863 KCS |
0.0884 KCS |
0.0869 KCS |
| 2023-06-11 |
0.0858 KCS |
46,149.2951 XRP |
0.0826 KCS |
0.0822 KCS |
0.0895 KCS |
0.0880 KCS |
| 2023-06-10 |
0.0786 KCS |
109,416.0971 XRP |
0.0805 KCS |
0.0746 KCS |
0.0831 KCS |
0.0828 KCS |
| 2023-06-09 |
0.0791 KCS |
33,778.2406 XRP |
0.0776 KCS |
0.0773 KCS |
0.0809 KCS |
0.0802 KCS |
| 2023-06-08 |
0.0767 KCS |
24,210.1431 XRP |
0.0766 KCS |
0.0756 KCS |
0.0777 KCS |
0.0776 KCS |
| 2023-06-07 |
0.0756 KCS |
65,545.8395 XRP |
0.0746 KCS |
0.0741 KCS |
0.0771 KCS |
0.0769 KCS |
| 2023-06-06 |
0.0722 KCS |
45,213.0125 XRP |
0.0714 KCS |
0.0707 KCS |
0.0748 KCS |
0.0748 KCS |
| 2023-06-05 |
0.0713 KCS |
85,414.7212 XRP |
0.0730 KCS |
0.0687 KCS |
0.0738 KCS |
0.0713 KCS |
| 2023-06-04 |
0.0714 KCS |
22,978.2910 XRP |
0.0696 KCS |
0.0693 KCS |
0.0733 KCS |
0.0732 KCS |
| 2023-06-03 |
0.0702 KCS |
33,701.0622 XRP |
0.0705 KCS |
0.0691 KCS |
0.0716 KCS |
0.0700 KCS |
| 2023-06-02 |
0.0699 KCS |
22,937.3151 XRP |
0.0695 KCS |
0.0690 KCS |
0.0711 KCS |
0.0708 KCS |
| 2023-06-01 |
0.0686 KCS |
28,824.2841 XRP |
0.0700 KCS |
0.0680 KCS |
0.0700 KCS |
0.0692 KCS |
| 2023-05-31 |
0.0694 KCS |
47,639.4318 XRP |
0.0696 KCS |
0.0676 KCS |
0.0705 KCS |
0.0696 KCS |
| 2023-05-30 |
0.0679 KCS |
60,081.9393 XRP |
0.0663 KCS |
0.0655 KCS |
0.0703 KCS |
0.0696 KCS |
| 2023-05-29 |
0.0645 KCS |
19,446.3660 XRP |
0.0641 KCS |
0.0637 KCS |
0.0656 KCS |
0.0652 KCS |
| 2023-05-28 |
0.0637 KCS |
24,442.8421 XRP |
0.0639 KCS |
0.0630 KCS |
0.0645 KCS |
0.0644 KCS |
| 2023-05-27 |
0.0640 KCS |
26,584.5063 XRP |
0.0632 KCS |
0.0630 KCS |
0.0649 KCS |
0.0636 KCS |
| 2023-05-26 |
0.0630 KCS |
29,045.3990 XRP |
0.0621 KCS |
0.0621 KCS |
0.0640 KCS |
0.0630 KCS |
| 2023-05-25 |
0.0614 KCS |
20,178.7856 XRP |
0.0619 KCS |
0.0610 KCS |
0.0621 KCS |
0.0617 KCS |