Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.1998 KCS |
2,088.3540 XRP |
0.2059 KCS |
0.1958 KCS |
0.2066 KCS |
0.1962 KCS |
| 2024-12-25 |
0.2053 KCS |
3,551.2314 XRP |
0.2046 KCS |
0.2027 KCS |
0.2071 KCS |
0.2051 KCS |
| 2024-12-24 |
0.2023 KCS |
7,894.4148 XRP |
0.1960 KCS |
0.1944 KCS |
0.2077 KCS |
0.2034 KCS |
| 2024-12-23 |
0.1980 KCS |
1,494.2330 XRP |
0.1975 KCS |
0.1940 KCS |
0.2012 KCS |
0.1988 KCS |
| 2024-12-22 |
0.2004 KCS |
1,847.0517 XRP |
0.2011 KCS |
0.1975 KCS |
0.2025 KCS |
0.1995 KCS |
| 2024-12-21 |
0.2020 KCS |
6,008.1108 XRP |
0.2034 KCS |
0.1972 KCS |
0.2077 KCS |
0.2022 KCS |
| 2024-12-20 |
0.2024 KCS |
11,153.1584 XRP |
0.2020 KCS |
0.1905 KCS |
0.2108 KCS |
0.2038 KCS |
| 2024-12-19 |
0.2015 KCS |
8,169.2378 XRP |
0.2008 KCS |
0.1920 KCS |
0.2088 KCS |
0.2014 KCS |
| 2024-12-18 |
0.2095 KCS |
6,085.7407 XRP |
0.2112 KCS |
0.2036 KCS |
0.2157 KCS |
0.2101 KCS |
| 2024-12-17 |
0.2128 KCS |
6,305.7957 XRP |
0.2025 KCS |
0.1997 KCS |
0.2203 KCS |
0.2131 KCS |
| 2024-12-16 |
0.2004 KCS |
22,325.5287 XRP |
0.1890 KCS |
0.1880 KCS |
0.2119 KCS |
0.2031 KCS |
| 2024-12-15 |
0.1839 KCS |
4,074.3840 XRP |
0.1843 KCS |
0.1800 KCS |
0.1875 KCS |
0.1855 KCS |
| 2024-12-14 |
0.1829 KCS |
10,868.3916 XRP |
0.1792 KCS |
0.1767 KCS |
0.1867 KCS |
0.1830 KCS |
| 2024-12-13 |
0.1786 KCS |
3,806.4139 XRP |
0.1737 KCS |
0.1699 KCS |
0.1827 KCS |
0.1813 KCS |
| 2024-12-12 |
0.1746 KCS |
20,711.8461 XRP |
0.1822 KCS |
0.1658 KCS |
0.1843 KCS |
0.1738 KCS |
| 2024-12-11 |
0.1831 KCS |
7,542.1038 XRP |
0.1863 KCS |
0.1773 KCS |
0.1888 KCS |
0.1848 KCS |
| 2024-12-10 |
0.1675 KCS |
17,282.0711 XRP |
0.1733 KCS |
0.1618 KCS |
0.1774 KCS |
0.1632 KCS |
| 2024-12-09 |
0.1794 KCS |
15,568.1258 XRP |
0.1891 KCS |
0.1585 KCS |
0.1891 KCS |
0.1781 KCS |
| 2024-12-08 |
0.1880 KCS |
7,044.2775 XRP |
0.1900 KCS |
0.1829 KCS |
0.1938 KCS |
0.1882 KCS |
| 2024-12-07 |
0.1822 KCS |
5,581.4835 XRP |
0.1774 KCS |
0.1761 KCS |
0.1888 KCS |
0.1816 KCS |
| 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 |