Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.1319 KCS |
61,963.6323 XRP |
0.1241 KCS |
0.1233 KCS |
0.1417 KCS |
0.1295 KCS |
| 2023-08-31 |
0.1229 KCS |
24,067.6082 XRP |
0.1207 KCS |
0.1204 KCS |
0.1254 KCS |
0.1245 KCS |
| 2023-08-30 |
0.1198 KCS |
12,537.7192 XRP |
0.1193 KCS |
0.1178 KCS |
0.1213 KCS |
0.1213 KCS |
| 2023-08-29 |
0.1218 KCS |
38,956.1993 XRP |
0.1200 KCS |
0.1182 KCS |
0.1252 KCS |
0.1194 KCS |
| 2023-08-28 |
0.1183 KCS |
17,439.2426 XRP |
0.1173 KCS |
0.1160 KCS |
0.1201 KCS |
0.1192 KCS |
| 2023-08-27 |
0.1176 KCS |
5,264.8098 XRP |
0.1160 KCS |
0.1160 KCS |
0.1191 KCS |
0.1171 KCS |
| 2023-08-26 |
0.1154 KCS |
4,841.5262 XRP |
0.1150 KCS |
0.1142 KCS |
0.1163 KCS |
0.1163 KCS |
| 2023-08-25 |
0.1135 KCS |
18,485.1142 XRP |
0.1097 KCS |
0.1097 KCS |
0.1168 KCS |
0.1165 KCS |
| 2023-08-24 |
0.1077 KCS |
8,248.6614 XRP |
0.1081 KCS |
0.1069 KCS |
0.1089 KCS |
0.1089 KCS |
| 2023-08-23 |
0.1090 KCS |
10,355.0548 XRP |
0.1081 KCS |
0.1072 KCS |
0.1105 KCS |
0.1101 KCS |
| 2023-08-22 |
0.1067 KCS |
11,719.2366 XRP |
0.1072 KCS |
0.1051 KCS |
0.1080 KCS |
0.1079 KCS |
| 2023-08-21 |
0.1070 KCS |
18,739.4785 XRP |
0.1099 KCS |
0.1045 KCS |
0.1100 KCS |
0.1074 KCS |
| 2023-08-20 |
0.1106 KCS |
34,658.3921 XRP |
0.1057 KCS |
0.1054 KCS |
0.1138 KCS |
0.1094 KCS |
| 2023-08-19 |
0.1057 KCS |
14,661.0166 XRP |
0.1036 KCS |
0.1034 KCS |
0.1074 KCS |
0.1059 KCS |
| 2023-08-18 |
0.1037 KCS |
43,988.3656 XRP |
0.1041 KCS |
0.1008 KCS |
0.1078 KCS |
0.1040 KCS |
| 2023-08-17 |
0.1135 KCS |
31,173.2765 XRP |
0.1114 KCS |
0.1107 KCS |
0.1155 KCS |
0.1141 KCS |
| 2023-08-16 |
0.1112 KCS |
19,942.3007 XRP |
0.1112 KCS |
0.1094 KCS |
0.1128 KCS |
0.1100 KCS |
| 2023-08-15 |
0.1109 KCS |
16,099.2827 XRP |
0.1149 KCS |
0.1074 KCS |
0.1149 KCS |
0.1100 KCS |
| 2023-08-14 |
0.1135 KCS |
4,976.7946 XRP |
0.1132 KCS |
0.1126 KCS |
0.1147 KCS |
0.1144 KCS |
| 2023-08-13 |
0.1129 KCS |
10,501.7847 XRP |
0.1127 KCS |
0.1122 KCS |
0.1148 KCS |
0.1134 KCS |
| 2023-08-12 |
0.1127 KCS |
4,235.5550 XRP |
0.1135 KCS |
0.1120 KCS |
0.1135 KCS |
0.1126 KCS |
| 2023-08-11 |
0.1136 KCS |
8,724.6646 XRP |
0.1135 KCS |
0.1125 KCS |
0.1148 KCS |
0.1138 KCS |
| 2023-08-10 |
0.1128 KCS |
11,657.4183 XRP |
0.1143 KCS |
0.1114 KCS |
0.1143 KCS |
0.1133 KCS |
| 2023-08-09 |
0.1162 KCS |
21,783.9236 XRP |
0.1135 KCS |
0.1132 KCS |
0.1183 KCS |
0.1173 KCS |
| 2023-08-08 |
0.1121 KCS |
47,498.2229 XRP |
0.1115 KCS |
0.1090 KCS |
0.1147 KCS |
0.1147 KCS |
| 2023-08-07 |
0.1102 KCS |
24,028.6412 XRP |
0.1112 KCS |
0.1082 KCS |
0.1119 KCS |
0.1108 KCS |
| 2023-08-06 |
0.1128 KCS |
13,478.7447 XRP |
0.1126 KCS |
0.1114 KCS |
0.1141 KCS |
0.1116 KCS |
| 2023-08-05 |
0.1128 KCS |
19,794.8464 XRP |
0.1151 KCS |
0.1109 KCS |
0.1151 KCS |
0.1129 KCS |
| 2023-08-04 |
0.1186 KCS |
43,980.7823 XRP |
0.1202 KCS |
0.1137 KCS |
0.1211 KCS |
0.1151 KCS |
| 2023-08-03 |
0.1208 KCS |
34,295.9723 XRP |
0.1221 KCS |
0.1187 KCS |
0.1228 KCS |
0.1205 KCS |
| 2023-08-02 |
0.1227 KCS |
13,437.4673 XRP |
0.1234 KCS |
0.1212 KCS |
0.1235 KCS |
0.1218 KCS |
| 2023-08-01 |
0.1211 KCS |
45,766.4192 XRP |
0.1217 KCS |
0.1190 KCS |
0.1239 KCS |
0.1237 KCS |
| 2023-07-31 |
0.1225 KCS |
40,205.9980 XRP |
0.1219 KCS |
0.1201 KCS |
0.1256 KCS |
0.1219 KCS |
| 2023-07-30 |
0.1224 KCS |
27,485.5575 XRP |
0.1211 KCS |
0.1189 KCS |
0.1258 KCS |
0.1213 KCS |
| 2023-07-29 |
0.1196 KCS |
76,847.1697 XRP |
0.1209 KCS |
0.1096 KCS |
0.1239 KCS |
0.1214 KCS |
| 2023-07-28 |
0.1214 KCS |
9,582.1606 XRP |
0.1214 KCS |
0.1204 KCS |
0.1227 KCS |
0.1209 KCS |
| 2023-07-27 |
0.1217 KCS |
45,612.6607 XRP |
0.1210 KCS |
0.1201 KCS |
0.1243 KCS |
0.1218 KCS |
| 2023-07-26 |
0.1207 KCS |
49,794.9401 XRP |
0.1230 KCS |
0.1182 KCS |
0.1236 KCS |
0.1212 KCS |
| 2023-07-25 |
0.1206 KCS |
39,285.3136 XRP |
0.1216 KCS |
0.1174 KCS |
0.1226 KCS |
0.1226 KCS |
| 2023-07-24 |
0.1215 KCS |
64,787.9454 XRP |
0.1248 KCS |
0.1182 KCS |
0.1253 KCS |
0.1226 KCS |
| 2023-07-23 |
0.1239 KCS |
27,529.3028 XRP |
0.1234 KCS |
0.1210 KCS |
0.1268 KCS |
0.1246 KCS |
| 2023-07-22 |
0.1271 KCS |
42,420.3859 XRP |
0.1286 KCS |
0.1249 KCS |
0.1306 KCS |
0.1255 KCS |
| 2023-07-21 |
0.1293 KCS |
32,613.1693 XRP |
0.1289 KCS |
0.1259 KCS |
0.1318 KCS |
0.1297 KCS |
| 2023-07-20 |
0.1319 KCS |
62,798.2364 XRP |
0.1326 KCS |
0.1273 KCS |
0.1375 KCS |
0.1301 KCS |
| 2023-07-19 |
0.1303 KCS |
80,359.6291 XRP |
0.1270 KCS |
0.1258 KCS |
0.1366 KCS |
0.1342 KCS |
| 2023-07-18 |
0.1228 KCS |
49,334.5892 XRP |
0.1199 KCS |
0.1185 KCS |
0.1264 KCS |
0.1254 KCS |
| 2023-07-17 |
0.1201 KCS |
44,503.3384 XRP |
0.1214 KCS |
0.1165 KCS |
0.1238 KCS |
0.1196 KCS |
| 2023-07-16 |
0.1221 KCS |
107,627.3619 XRP |
0.1166 KCS |
0.1147 KCS |
0.1295 KCS |
0.1216 KCS |
| 2023-07-15 |
0.1166 KCS |
83,033.3760 XRP |
0.1175 KCS |
0.1132 KCS |
0.1194 KCS |
0.1163 KCS |
| 2023-07-14 |
0.1195 KCS |
227,201.0082 XRP |
0.1288 KCS |
0.1009 KCS |
0.1310 KCS |
0.1175 KCS |