Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.1383 KCS |
38,695.1716 XRP |
0.1322 KCS |
0.1322 KCS |
0.1462 KCS |
0.1348 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 |
| 2024-10-17 |
0.0632 KCS |
18,567.1593 XRP |
0.0636 KCS |
0.0615 KCS |
0.0653 KCS |
0.0615 KCS |
| 2024-10-16 |
0.0635 KCS |
11,664.5985 XRP |
0.0635 KCS |
0.0622 KCS |
0.0642 KCS |
0.0635 KCS |
| 2024-10-15 |
0.0645 KCS |
12,204.2125 XRP |
0.0644 KCS |
0.0627 KCS |
0.0657 KCS |
0.0631 KCS |
| 2024-10-14 |
0.0651 KCS |
7,308.1946 XRP |
0.0652 KCS |
0.0640 KCS |
0.0661 KCS |
0.0648 KCS |
| 2024-10-13 |
0.0656 KCS |
5,899.1618 XRP |
0.0666 KCS |
0.0647 KCS |
0.0666 KCS |
0.0647 KCS |
| 2024-10-12 |
0.0665 KCS |
11,813.7766 XRP |
0.0660 KCS |
0.0658 KCS |
0.0672 KCS |
0.0669 KCS |
| 2024-10-11 |
0.0666 KCS |
3,496.3237 XRP |
0.0662 KCS |
0.0662 KCS |
0.0673 KCS |
0.0664 KCS |
| 2024-10-10 |
0.0676 KCS |
6,245.4613 XRP |
0.0668 KCS |
0.0663 KCS |
0.0688 KCS |
0.0683 KCS |
| 2024-10-09 |
0.0665 KCS |
1,929.4189 XRP |
0.0662 KCS |
0.0662 KCS |
0.0671 KCS |
0.0664 KCS |
| 2024-10-08 |
0.0665 KCS |
3,848.3874 XRP |
0.0670 KCS |
0.0659 KCS |
0.0672 KCS |
0.0664 KCS |
| 2024-10-07 |
0.0673 KCS |
2,219.2879 XRP |
0.0672 KCS |
0.0668 KCS |
0.0680 KCS |
0.0671 KCS |
| 2024-10-06 |
0.0674 KCS |
13,638.4635 XRP |
0.0675 KCS |
0.0642 KCS |
0.0683 KCS |
0.0674 KCS |
| 2024-10-05 |
0.0684 KCS |
2,888.2025 XRP |
0.0684 KCS |
0.0677 KCS |
0.0689 KCS |
0.0681 KCS |