Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.0589 KCS |
40,897.7744 XRP |
0.0588 KCS |
0.0583 KCS |
0.0595 KCS |
0.0584 KCS |
| 2023-04-14 |
0.0592 KCS |
65,124.7048 XRP |
0.0580 KCS |
0.0580 KCS |
0.0614 KCS |
0.0595 KCS |
| 2023-04-13 |
0.0580 KCS |
28,333.3604 XRP |
0.0580 KCS |
0.0576 KCS |
0.0587 KCS |
0.0580 KCS |
| 2023-04-12 |
0.0581 KCS |
33,332.0345 XRP |
0.0589 KCS |
0.0576 KCS |
0.0591 KCS |
0.0582 KCS |
| 2023-04-11 |
0.0594 KCS |
56,513.4751 XRP |
0.0603 KCS |
0.0584 KCS |
0.0606 KCS |
0.0588 KCS |
| 2023-04-10 |
0.0597 KCS |
23,123.0450 XRP |
0.0600 KCS |
0.0595 KCS |
0.0602 KCS |
0.0600 KCS |
| 2023-04-09 |
0.0599 KCS |
13,330.0075 XRP |
0.0603 KCS |
0.0595 KCS |
0.0606 KCS |
0.0599 KCS |
| 2023-04-08 |
0.0607 KCS |
20,528.1880 XRP |
0.0608 KCS |
0.0598 KCS |
0.0615 KCS |
0.0604 KCS |
| 2023-04-07 |
0.0607 KCS |
29,333.2128 XRP |
0.0598 KCS |
0.0594 KCS |
0.0618 KCS |
0.0610 KCS |
| 2023-04-06 |
0.0594 KCS |
34,046.4831 XRP |
0.0590 KCS |
0.0584 KCS |
0.0606 KCS |
0.0603 KCS |
| 2023-04-05 |
0.0600 KCS |
54,803.2369 XRP |
0.0597 KCS |
0.0591 KCS |
0.0617 KCS |
0.0596 KCS |
| 2023-04-04 |
0.0595 KCS |
57,855.5714 XRP |
0.0603 KCS |
0.0577 KCS |
0.0605 KCS |
0.0604 KCS |
| 2023-04-03 |
0.0629 KCS |
31,787.1822 XRP |
0.0636 KCS |
0.0616 KCS |
0.0644 KCS |
0.0618 KCS |
| 2023-04-02 |
0.0632 KCS |
62,877.5489 XRP |
0.0614 KCS |
0.0605 KCS |
0.0655 KCS |
0.0636 KCS |
| 2023-04-01 |
0.0623 KCS |
127,141.6707 XRP |
0.0648 KCS |
0.0587 KCS |
0.0659 KCS |
0.0616 KCS |
| 2023-03-31 |
0.0643 KCS |
120,699.7230 XRP |
0.0641 KCS |
0.0601 KCS |
0.0662 KCS |
0.0648 KCS |
| 2023-03-30 |
0.0642 KCS |
107,631.8606 XRP |
0.0642 KCS |
0.0622 KCS |
0.0663 KCS |
0.0650 KCS |
| 2023-03-29 |
0.0654 KCS |
283,110.8926 XRP |
0.0620 KCS |
0.0620 KCS |
0.0689 KCS |
0.0642 KCS |
| 2023-03-28 |
0.0598 KCS |
262,755.7783 XRP |
0.0581 KCS |
0.0570 KCS |
0.0638 KCS |
0.0625 KCS |
| 2023-03-27 |
0.0548 KCS |
298,340.1702 XRP |
0.0517 KCS |
0.0512 KCS |
0.0582 KCS |
0.0579 KCS |
| 2023-03-26 |
0.0519 KCS |
139,909.6005 XRP |
0.0509 KCS |
0.0508 KCS |
0.0532 KCS |
0.0518 KCS |
| 2023-03-25 |
0.0513 KCS |
239,166.8098 XRP |
0.0484 KCS |
0.0481 KCS |
0.0532 KCS |
0.0511 KCS |
| 2023-03-24 |
0.0483 KCS |
76,568.4311 XRP |
0.0491 KCS |
0.0475 KCS |
0.0491 KCS |
0.0478 KCS |
| 2023-03-23 |
0.0489 KCS |
228,799.3036 XRP |
0.0470 KCS |
0.0461 KCS |
0.0506 KCS |
0.0492 KCS |
| 2023-03-22 |
0.0484 KCS |
117,781.3212 XRP |
0.0505 KCS |
0.0463 KCS |
0.0511 KCS |
0.0470 KCS |
| 2023-03-21 |
0.0464 KCS |
139,206.9856 XRP |
0.0407 KCS |
0.0407 KCS |
0.0513 KCS |
0.0512 KCS |
| 2023-03-20 |
0.0418 KCS |
73,423.8643 XRP |
0.0417 KCS |
0.0400 KCS |
0.0454 KCS |
0.0406 KCS |
| 2023-03-19 |
0.0421 KCS |
54,709.8613 XRP |
0.0407 KCS |
0.0406 KCS |
0.0434 KCS |
0.0418 KCS |
| 2023-03-18 |
0.0403 KCS |
41,104.4093 XRP |
0.0402 KCS |
0.0399 KCS |
0.0409 KCS |
0.0406 KCS |
| 2023-03-17 |
0.0403 KCS |
18,743.9178 XRP |
0.0401 KCS |
0.0397 KCS |
0.0413 KCS |
0.0404 KCS |
| 2023-03-16 |
0.0402 KCS |
23,663.7861 XRP |
0.0407 KCS |
0.0394 KCS |
0.0413 KCS |
0.0402 KCS |
| 2023-03-15 |
0.0404 KCS |
21,407.8435 XRP |
0.0406 KCS |
0.0400 KCS |
0.0408 KCS |
0.0406 KCS |
| 2023-03-14 |
0.0412 KCS |
35,013.0878 XRP |
0.0418 KCS |
0.0401 KCS |
0.0418 KCS |
0.0408 KCS |
| 2023-03-13 |
0.0423 KCS |
47,868.8417 XRP |
0.0430 KCS |
0.0415 KCS |
0.0430 KCS |
0.0416 KCS |
| 2023-03-12 |
0.0434 KCS |
88,792.0684 XRP |
0.0436 KCS |
0.0422 KCS |
0.0461 KCS |
0.0429 KCS |
| 2023-03-11 |
0.0442 KCS |
50,325.9250 XRP |
0.0452 KCS |
0.0423 KCS |
0.0453 KCS |
0.0437 KCS |
| 2023-03-10 |
0.0465 KCS |
42,588.1991 XRP |
0.0453 KCS |
0.0450 KCS |
0.0474 KCS |
0.0454 KCS |
| 2023-03-09 |
0.0462 KCS |
47,513.9588 XRP |
0.0464 KCS |
0.0452 KCS |
0.0469 KCS |
0.0453 KCS |
| 2023-03-08 |
0.0462 KCS |
47,913.8989 XRP |
0.0447 KCS |
0.0436 KCS |
0.0492 KCS |
0.0467 KCS |
| 2023-03-07 |
0.0439 KCS |
42,278.8869 XRP |
0.0431 KCS |
0.0427 KCS |
0.0453 KCS |
0.0447 KCS |
| 2023-03-06 |
0.0424 KCS |
16,912.3929 XRP |
0.0427 KCS |
0.0416 KCS |
0.0435 KCS |
0.0433 KCS |
| 2023-03-05 |
0.0432 KCS |
9,056.7979 XRP |
0.0433 KCS |
0.0427 KCS |
0.0438 KCS |
0.0427 KCS |
| 2023-03-04 |
0.0436 KCS |
7,506.4802 XRP |
0.0439 KCS |
0.0431 KCS |
0.0442 KCS |
0.0433 KCS |
| 2023-03-03 |
0.0424 KCS |
16,490.9478 XRP |
0.0428 KCS |
0.0416 KCS |
0.0429 KCS |
0.0428 KCS |
| 2023-03-02 |
0.0427 KCS |
15,117.1958 XRP |
0.0433 KCS |
0.0424 KCS |
0.0433 KCS |
0.0426 KCS |
| 2023-03-01 |
0.0430 KCS |
10,649.2815 XRP |
0.0431 KCS |
0.0428 KCS |
0.0434 KCS |
0.0431 KCS |
| 2023-02-28 |
0.0430 KCS |
16,242.8696 XRP |
0.0430 KCS |
0.0423 KCS |
0.0434 KCS |
0.0430 KCS |
| 2023-02-27 |
0.0431 KCS |
8,066.2221 XRP |
0.0434 KCS |
0.0428 KCS |
0.0435 KCS |
0.0433 KCS |
| 2023-02-26 |
0.0437 KCS |
12,912.0279 XRP |
0.0442 KCS |
0.0434 KCS |
0.0442 KCS |
0.0436 KCS |
| 2023-02-25 |
0.0443 KCS |
16,089.3274 XRP |
0.0441 KCS |
0.0440 KCS |
0.0446 KCS |
0.0443 KCS |