Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
0.2104 KCS |
1,578.2481 XRP |
0.2075 KCS |
0.2075 KCS |
0.2125 KCS |
0.2112 KCS |
| 2025-03-16 |
0.2099 KCS |
1,855.3575 XRP |
0.2130 KCS |
0.2057 KCS |
0.2151 KCS |
0.2082 KCS |
| 2025-03-15 |
0.2173 KCS |
2,102.0830 XRP |
0.2134 KCS |
0.2127 KCS |
0.2224 KCS |
0.2162 KCS |
| 2025-03-14 |
0.2117 KCS |
1,608.9045 XRP |
0.2065 KCS |
0.2049 KCS |
0.2160 KCS |
0.2121 KCS |
| 2025-03-13 |
0.2063 KCS |
2,733.3118 XRP |
0.2017 KCS |
0.2009 KCS |
0.2127 KCS |
0.2088 KCS |
| 2025-03-12 |
0.2012 KCS |
8,185.4778 XRP |
0.1980 KCS |
0.1962 KCS |
0.2068 KCS |
0.2023 KCS |
| 2025-03-11 |
0.1871 KCS |
7,884.4109 XRP |
0.1850 KCS |
0.1729 KCS |
0.2007 KCS |
0.2007 KCS |
| 2025-03-10 |
0.1915 KCS |
6,234.3839 XRP |
0.1930 KCS |
0.1820 KCS |
0.2009 KCS |
0.1820 KCS |
| 2025-03-09 |
0.1990 KCS |
5,191.2925 XRP |
0.2058 KCS |
0.1868 KCS |
0.2074 KCS |
0.1912 KCS |
| 2025-03-08 |
0.2082 KCS |
1,956.6066 XRP |
0.2114 KCS |
0.2041 KCS |
0.2136 KCS |
0.2058 KCS |
| 2025-03-07 |
0.2158 KCS |
7,893.0299 XRP |
0.2261 KCS |
0.2086 KCS |
0.2262 KCS |
0.2134 KCS |
| 2025-03-06 |
0.2233 KCS |
6,115.9989 XRP |
0.2181 KCS |
0.2149 KCS |
0.2373 KCS |
0.2239 KCS |
| 2025-03-05 |
0.2170 KCS |
1,776.0316 XRP |
0.2168 KCS |
0.2123 KCS |
0.2221 KCS |
0.2144 KCS |
| 2025-03-04 |
0.2099 KCS |
6,417.8597 XRP |
0.2104 KCS |
0.1994 KCS |
0.2237 KCS |
0.2115 KCS |
| 2025-03-03 |
0.2220 KCS |
12,166.2489 XRP |
0.2448 KCS |
0.2049 KCS |
0.2456 KCS |
0.2120 KCS |
| 2025-03-02 |
0.2284 KCS |
14,074.1731 XRP |
0.1902 KCS |
0.1891 KCS |
0.2554 KCS |
0.2415 KCS |
| 2025-03-01 |
0.1902 KCS |
1,794.4039 XRP |
0.1865 KCS |
0.1855 KCS |
0.1929 KCS |
0.1917 KCS |
| 2025-02-28 |
0.1797 KCS |
4,694.7176 XRP |
0.1844 KCS |
0.1719 KCS |
0.1898 KCS |
0.1880 KCS |
| 2025-02-27 |
0.1831 KCS |
2,811.0117 XRP |
0.1850 KCS |
0.1808 KCS |
0.1870 KCS |
0.1870 KCS |
| 2025-02-26 |
0.1873 KCS |
1,946.5487 XRP |
0.1912 KCS |
0.1818 KCS |
0.1930 KCS |
0.1856 KCS |
| 2025-02-25 |
0.1851 KCS |
11,578.1175 XRP |
0.1907 KCS |
0.1722 KCS |
0.1942 KCS |
0.1910 KCS |
| 2025-02-24 |
0.2066 KCS |
2,408.9368 XRP |
0.2147 KCS |
0.1986 KCS |
0.2168 KCS |
0.2024 KCS |
| 2025-02-23 |
0.2124 KCS |
516.2941 XRP |
0.2134 KCS |
0.2096 KCS |
0.2151 KCS |
0.2136 KCS |
| 2025-02-22 |
0.2143 KCS |
351.5346 XRP |
0.2122 KCS |
0.2121 KCS |
0.2157 KCS |
0.2128 KCS |
| 2025-02-21 |
0.2178 KCS |
4,538.2081 XRP |
0.2220 KCS |
0.2091 KCS |
0.2242 KCS |
0.2138 KCS |
| 2025-02-20 |
0.2253 KCS |
2,821.3351 XRP |
0.2273 KCS |
0.2208 KCS |
0.2300 KCS |
0.2220 KCS |
| 2025-02-19 |
0.2159 KCS |
3,017.9155 XRP |
0.2113 KCS |
0.2090 KCS |
0.2230 KCS |
0.2210 KCS |
| 2025-02-18 |
0.2144 KCS |
5,621.1374 XRP |
0.2214 KCS |
0.2057 KCS |
0.2216 KCS |
0.2098 KCS |
| 2025-02-17 |
0.2201 KCS |
4,096.3486 XRP |
0.2252 KCS |
0.2151 KCS |
0.2279 KCS |
0.2202 KCS |
| 2025-02-16 |
0.2252 KCS |
2,182.1819 XRP |
0.2267 KCS |
0.2214 KCS |
0.2293 KCS |
0.2259 KCS |
| 2025-02-15 |
0.2272 KCS |
1,624.6148 XRP |
0.2248 KCS |
0.2230 KCS |
0.2308 KCS |
0.2259 KCS |
| 2025-02-14 |
0.2195 KCS |
3,940.4152 XRP |
0.2111 KCS |
0.2078 KCS |
0.2258 KCS |
0.2213 KCS |
| 2025-02-13 |
0.2009 KCS |
2,258.6611 XRP |
0.1996 KCS |
0.1994 KCS |
0.2029 KCS |
0.2002 KCS |
| 2025-02-12 |
0.1980 KCS |
4,845.9022 XRP |
0.1983 KCS |
0.1931 KCS |
0.2016 KCS |
0.1988 KCS |
| 2025-02-11 |
0.1993 KCS |
3,170.7415 XRP |
0.1991 KCS |
0.1953 KCS |
0.2040 KCS |
0.2007 KCS |
| 2025-02-10 |
0.1986 KCS |
3,468.0698 XRP |
0.1977 KCS |
0.1932 KCS |
0.2039 KCS |
0.2009 KCS |
| 2025-02-09 |
0.1998 KCS |
3,026.8447 XRP |
0.1986 KCS |
0.1920 KCS |
0.2061 KCS |
0.1965 KCS |
| 2025-02-08 |
0.1966 KCS |
1,706.3983 XRP |
0.1950 KCS |
0.1926 KCS |
0.2005 KCS |
0.1990 KCS |
| 2025-02-07 |
0.1925 KCS |
6,523.3867 XRP |
0.1874 KCS |
0.1814 KCS |
0.2026 KCS |
0.1945 KCS |
| 2025-02-06 |
0.1888 KCS |
4,194.6463 XRP |
0.1868 KCS |
0.1832 KCS |
0.1928 KCS |
0.1850 KCS |
| 2025-02-05 |
0.1937 KCS |
3,355.9494 XRP |
0.1972 KCS |
0.1840 KCS |
0.2007 KCS |
0.1897 KCS |
| 2025-02-04 |
0.2058 KCS |
8,988.1614 XRP |
0.2098 KCS |
0.1950 KCS |
0.2162 KCS |
0.1977 KCS |
| 2025-02-03 |
0.1849 KCS |
47,443.6280 XRP |
0.2046 KCS |
0.1441 KCS |
0.2136 KCS |
0.2103 KCS |
| 2025-02-02 |
0.2072 KCS |
11,871.8881 XRP |
0.2142 KCS |
0.1944 KCS |
0.2200 KCS |
0.1972 KCS |
| 2025-02-01 |
0.2159 KCS |
3,637.9638 XRP |
0.2165 KCS |
0.2125 KCS |
0.2194 KCS |
0.2151 KCS |
| 2025-01-31 |
0.2178 KCS |
6,572.7276 XRP |
0.2215 KCS |
0.2128 KCS |
0.2218 KCS |
0.2163 KCS |
| 2025-01-30 |
0.2237 KCS |
5,923.8986 XRP |
0.2276 KCS |
0.2183 KCS |
0.2324 KCS |
0.2216 KCS |
| 2025-01-29 |
0.2313 KCS |
21,324.4059 XRP |
0.2274 KCS |
0.2221 KCS |
0.2422 KCS |
0.2297 KCS |
| 2025-01-28 |
0.2203 KCS |
9,555.0375 XRP |
0.2371 KCS |
0.2085 KCS |
0.2392 KCS |
0.2322 KCS |
| 2025-01-27 |
0.2271 KCS |
11,927.9281 XRP |
0.2300 KCS |
0.2170 KCS |
0.2355 KCS |
0.2276 KCS |