Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.2722 KCS |
490,025.5028 XRP |
0.2663 KCS |
0.2625 KCS |
0.2817 KCS |
0.2797 KCS |
| 2025-08-02 |
0.2761 KCS |
468,308.7421 XRP |
0.2792 KCS |
0.2637 KCS |
0.2835 KCS |
0.2675 KCS |
| 2025-08-01 |
0.2717 KCS |
478,694.9369 XRP |
0.2682 KCS |
0.2585 KCS |
0.2848 KCS |
0.2823 KCS |
| 2025-07-31 |
0.2745 KCS |
450,508.4447 XRP |
0.2723 KCS |
0.2697 KCS |
0.2787 KCS |
0.2709 KCS |
| 2025-07-30 |
0.2753 KCS |
430,989.6451 XRP |
0.2759 KCS |
0.2678 KCS |
0.2799 KCS |
0.2743 KCS |
| 2025-07-29 |
0.2730 KCS |
419,355.3443 XRP |
0.2713 KCS |
0.2688 KCS |
0.2774 KCS |
0.2757 KCS |
| 2025-07-28 |
0.2785 KCS |
492,670.2840 XRP |
0.2795 KCS |
0.2708 KCS |
0.2850 KCS |
0.2708 KCS |
| 2025-07-27 |
0.2769 KCS |
417,566.1425 XRP |
0.2722 KCS |
0.2718 KCS |
0.2807 KCS |
0.2785 KCS |
| 2025-07-26 |
0.2724 KCS |
211,449.6749 XRP |
0.2611 KCS |
0.2600 KCS |
0.2796 KCS |
0.2740 KCS |
| 2025-07-25 |
0.2571 KCS |
242,954.3896 XRP |
0.2603 KCS |
0.2499 KCS |
0.2624 KCS |
0.2624 KCS |
| 2025-07-24 |
0.2608 KCS |
351,987.9618 XRP |
0.2616 KCS |
0.2464 KCS |
0.2683 KCS |
0.2638 KCS |
| 2025-07-23 |
0.2810 KCS |
286,419.8574 XRP |
0.2941 KCS |
0.2625 KCS |
0.2942 KCS |
0.2649 KCS |
| 2025-07-22 |
0.2910 KCS |
285,475.1457 XRP |
0.2911 KCS |
0.2834 KCS |
0.2971 KCS |
0.2930 KCS |
| 2025-07-21 |
0.2924 KCS |
182,077.5612 XRP |
0.2860 KCS |
0.2839 KCS |
0.2997 KCS |
0.2929 KCS |
| 2025-07-20 |
0.2886 KCS |
199,753.5519 XRP |
0.2854 KCS |
0.2824 KCS |
0.2948 KCS |
0.2892 KCS |
| 2025-07-19 |
0.2881 KCS |
167,723.7696 XRP |
0.2867 KCS |
0.2823 KCS |
0.2915 KCS |
0.2827 KCS |
| 2025-07-18 |
0.2932 KCS |
222,972.0098 XRP |
0.2925 KCS |
0.2808 KCS |
0.3065 KCS |
0.2837 KCS |
| 2025-07-17 |
0.2740 KCS |
243,011.5615 XRP |
0.2590 KCS |
0.2561 KCS |
0.2982 KCS |
0.2927 KCS |
| 2025-07-16 |
0.2530 KCS |
145,977.9384 XRP |
0.2515 KCS |
0.2493 KCS |
0.2570 KCS |
0.2559 KCS |
| 2025-07-15 |
0.2508 KCS |
181,872.4831 XRP |
0.2566 KCS |
0.2451 KCS |
0.2566 KCS |
0.2513 KCS |
| 2025-07-14 |
0.2568 KCS |
256,552.3383 XRP |
0.2479 KCS |
0.2470 KCS |
0.2639 KCS |
0.2564 KCS |
| 2025-07-13 |
0.2463 KCS |
194,646.2091 XRP |
0.2410 KCS |
0.2399 KCS |
0.2527 KCS |
0.2453 KCS |
| 2025-07-12 |
0.2421 KCS |
157,897.2448 XRP |
0.2384 KCS |
0.2341 KCS |
0.2487 KCS |
0.2398 KCS |
| 2025-07-11 |
0.2371 KCS |
297,359.9008 XRP |
0.2244 KCS |
0.2221 KCS |
0.2610 KCS |
0.2371 KCS |
| 2025-07-10 |
0.2185 KCS |
233,426.9799 XRP |
0.2154 KCS |
0.2147 KCS |
0.2251 KCS |
0.2245 KCS |
| 2025-07-09 |
0.2124 KCS |
284,192.7606 XRP |
0.2085 KCS |
0.2074 KCS |
0.2169 KCS |
0.2160 KCS |
| 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 |