Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.1744 KCS |
7,175.3759 XRP |
0.1705 KCS |
0.1698 KCS |
0.1802 KCS |
0.1765 KCS |
| 2024-12-05 |
0.1735 KCS |
21,010.7796 XRP |
0.1753 KCS |
0.1618 KCS |
0.1865 KCS |
0.1725 KCS |
| 2024-12-04 |
0.1916 KCS |
14,843.9302 XRP |
0.2012 KCS |
0.1712 KCS |
0.2036 KCS |
0.1712 KCS |
| 2024-12-03 |
0.2156 KCS |
12,167.9724 XRP |
0.2185 KCS |
0.2027 KCS |
0.2309 KCS |
0.2182 KCS |
| 2024-12-02 |
0.2016 KCS |
38,010.6981 XRP |
0.1821 KCS |
0.1819 KCS |
0.2325 KCS |
0.2148 KCS |
| 2024-12-01 |
0.1559 KCS |
11,543.5994 XRP |
0.1616 KCS |
0.1523 KCS |
0.1619 KCS |
0.1558 KCS |
| 2024-11-30 |
0.1560 KCS |
20,860.3142 XRP |
0.1526 KCS |
0.1493 KCS |
0.1628 KCS |
0.1561 KCS |
| 2024-11-29 |
0.1407 KCS |
18,135.2120 XRP |
0.1327 KCS |
0.1316 KCS |
0.1503 KCS |
0.1469 KCS |
| 2024-11-28 |
0.1251 KCS |
11,857.3321 XRP |
0.1247 KCS |
0.1229 KCS |
0.1283 KCS |
0.1283 KCS |
| 2024-11-27 |
0.1242 KCS |
11,916.3710 XRP |
0.1234 KCS |
0.1197 KCS |
0.1294 KCS |
0.1277 KCS |
| 2024-11-26 |
0.1211 KCS |
14,178.8812 XRP |
0.1239 KCS |
0.1150 KCS |
0.1272 KCS |
0.1236 KCS |
| 2024-11-25 |
0.1253 KCS |
21,661.2644 XRP |
0.1239 KCS |
0.1187 KCS |
0.1321 KCS |
0.1256 KCS |
| 2024-11-24 |
0.1214 KCS |
25,879.3979 XRP |
0.1258 KCS |
0.1131 KCS |
0.1283 KCS |
0.1229 KCS |
| 2024-11-23 |
0.1353 KCS |
54,882.9390 XRP |
0.1322 KCS |
0.1227 KCS |
0.1462 KCS |
0.1272 KCS |
| 2024-11-22 |
0.1266 KCS |
48,562.5446 XRP |
0.1132 KCS |
0.1132 KCS |
0.1359 KCS |
0.1303 KCS |
| 2024-11-21 |
0.1032 KCS |
26,417.5408 XRP |
0.1016 KCS |
0.0994 KCS |
0.1111 KCS |
0.1073 KCS |
| 2024-11-20 |
0.1015 KCS |
27,533.1706 XRP |
0.1019 KCS |
0.0980 KCS |
0.1059 KCS |
0.1026 KCS |
| 2024-11-19 |
0.1023 KCS |
17,992.7579 XRP |
0.1040 KCS |
0.0992 KCS |
0.1062 KCS |
0.1001 KCS |
| 2024-11-18 |
0.1067 KCS |
34,694.5805 XRP |
0.0980 KCS |
0.0979 KCS |
0.1132 KCS |
0.1066 KCS |
| 2024-11-17 |
0.0986 KCS |
42,074.2150 XRP |
0.1022 KCS |
0.0920 KCS |
0.1052 KCS |
0.0987 KCS |
| 2024-11-16 |
0.0993 KCS |
70,332.5409 XRP |
0.0826 KCS |
0.0812 KCS |
0.1151 KCS |
0.1082 KCS |
| 2024-11-15 |
0.0790 KCS |
66,310.5084 XRP |
0.0727 KCS |
0.0724 KCS |
0.0867 KCS |
0.0851 KCS |
| 2024-11-14 |
0.0674 KCS |
49,709.1660 XRP |
0.0628 KCS |
0.0626 KCS |
0.0739 KCS |
0.0732 KCS |
| 2024-11-13 |
0.0633 KCS |
38,211.2158 XRP |
0.0642 KCS |
0.0596 KCS |
0.0678 KCS |
0.0631 KCS |
| 2024-11-12 |
0.0599 KCS |
59,265.1657 XRP |
0.0561 KCS |
0.0546 KCS |
0.0651 KCS |
0.0627 KCS |
| 2024-11-11 |
0.0546 KCS |
28,756.0865 XRP |
0.0542 KCS |
0.0530 KCS |
0.0574 KCS |
0.0562 KCS |
| 2024-11-10 |
0.0531 KCS |
7,369.5684 XRP |
0.0518 KCS |
0.0514 KCS |
0.0539 KCS |
0.0531 KCS |
| 2024-11-09 |
0.0525 KCS |
6,657.9777 XRP |
0.0525 KCS |
0.0517 KCS |
0.0529 KCS |
0.0528 KCS |
| 2024-11-08 |
0.0530 KCS |
9,269.4983 XRP |
0.0544 KCS |
0.0522 KCS |
0.0545 KCS |
0.0527 KCS |
| 2024-11-07 |
0.0559 KCS |
14,728.0221 XRP |
0.0561 KCS |
0.0545 KCS |
0.0590 KCS |
0.0551 KCS |
| 2024-11-06 |
0.0569 KCS |
9,394.5449 XRP |
0.0568 KCS |
0.0559 KCS |
0.0581 KCS |
0.0561 KCS |
| 2024-11-05 |
0.0568 KCS |
2,217.2164 XRP |
0.0566 KCS |
0.0561 KCS |
0.0579 KCS |
0.0564 KCS |
| 2024-11-04 |
0.0567 KCS |
2,185.1173 XRP |
0.0564 KCS |
0.0562 KCS |
0.0575 KCS |
0.0568 KCS |
| 2024-11-03 |
0.0566 KCS |
4,992.6251 XRP |
0.0570 KCS |
0.0559 KCS |
0.0573 KCS |
0.0561 KCS |
| 2024-11-02 |
0.0572 KCS |
2,644.6605 XRP |
0.0573 KCS |
0.0568 KCS |
0.0575 KCS |
0.0571 KCS |
| 2024-11-01 |
0.0582 KCS |
6,813.5559 XRP |
0.0577 KCS |
0.0574 KCS |
0.0594 KCS |
0.0576 KCS |
| 2024-10-31 |
0.0580 KCS |
6,401.7947 XRP |
0.0582 KCS |
0.0572 KCS |
0.0587 KCS |
0.0575 KCS |
| 2024-10-30 |
0.0567 KCS |
4,108.8778 XRP |
0.0571 KCS |
0.0558 KCS |
0.0575 KCS |
0.0572 KCS |
| 2024-10-29 |
0.0570 KCS |
6,310.3667 XRP |
0.0566 KCS |
0.0565 KCS |
0.0575 KCS |
0.0572 KCS |
| 2024-10-28 |
0.0574 KCS |
9,634.7587 XRP |
0.0578 KCS |
0.0560 KCS |
0.0588 KCS |
0.0569 KCS |
| 2024-10-27 |
0.0577 KCS |
5,149.8277 XRP |
0.0581 KCS |
0.0575 KCS |
0.0582 KCS |
0.0577 KCS |
| 2024-10-26 |
0.0580 KCS |
2,322.8171 XRP |
0.0579 KCS |
0.0576 KCS |
0.0588 KCS |
0.0582 KCS |
| 2024-10-25 |
0.0587 KCS |
5,848.2953 XRP |
0.0598 KCS |
0.0582 KCS |
0.0599 KCS |
0.0584 KCS |
| 2024-10-24 |
0.0599 KCS |
4,442.8648 XRP |
0.0598 KCS |
0.0591 KCS |
0.0605 KCS |
0.0601 KCS |
| 2024-10-23 |
0.0595 KCS |
8,921.6693 XRP |
0.0592 KCS |
0.0589 KCS |
0.0602 KCS |
0.0599 KCS |
| 2024-10-22 |
0.0600 KCS |
16,274.2946 XRP |
0.0608 KCS |
0.0588 KCS |
0.0612 KCS |
0.0590 KCS |
| 2024-10-21 |
0.0609 KCS |
8,590.7869 XRP |
0.0605 KCS |
0.0596 KCS |
0.0618 KCS |
0.0611 KCS |
| 2024-10-20 |
0.0604 KCS |
8,409.6776 XRP |
0.0613 KCS |
0.0598 KCS |
0.0613 KCS |
0.0605 KCS |
| 2024-10-19 |
0.0612 KCS |
5,580.3814 XRP |
0.0612 KCS |
0.0607 KCS |
0.0617 KCS |
0.0610 KCS |
| 2024-10-18 |
0.0621 KCS |
14,986.5443 XRP |
0.0617 KCS |
0.0609 KCS |
0.0635 KCS |
0.0613 KCS |