Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.0567 KCS |
100,005.4934 XRP |
0.0583 KCS |
0.0551 KCS |
0.0585 KCS |
0.0570 KCS |
| 2023-05-07 |
0.0597 KCS |
30,396.2780 XRP |
0.0609 KCS |
0.0580 KCS |
0.0609 KCS |
0.0583 KCS |
| 2023-05-06 |
0.0603 KCS |
41,437.6531 XRP |
0.0607 KCS |
0.0598 KCS |
0.0609 KCS |
0.0606 KCS |
| 2023-05-05 |
0.0598 KCS |
38,106.2628 XRP |
0.0592 KCS |
0.0583 KCS |
0.0610 KCS |
0.0607 KCS |
| 2023-05-04 |
0.0584 KCS |
8,458.4924 XRP |
0.0588 KCS |
0.0580 KCS |
0.0590 KCS |
0.0588 KCS |
| 2023-05-03 |
0.0585 KCS |
23,025.1971 XRP |
0.0594 KCS |
0.0579 KCS |
0.0595 KCS |
0.0591 KCS |
| 2023-05-02 |
0.0593 KCS |
13,036.8293 XRP |
0.0595 KCS |
0.0588 KCS |
0.0599 KCS |
0.0595 KCS |
| 2023-05-01 |
0.0583 KCS |
29,568.0499 XRP |
0.0585 KCS |
0.0575 KCS |
0.0598 KCS |
0.0585 KCS |
| 2023-04-30 |
0.0587 KCS |
9,731.0012 XRP |
0.0588 KCS |
0.0582 KCS |
0.0593 KCS |
0.0587 KCS |
| 2023-04-29 |
0.0589 KCS |
20,933.4902 XRP |
0.0587 KCS |
0.0582 KCS |
0.0595 KCS |
0.0589 KCS |
| 2023-04-28 |
0.0575 KCS |
30,127.1301 XRP |
0.0569 KCS |
0.0565 KCS |
0.0585 KCS |
0.0579 KCS |
| 2023-04-27 |
0.0563 KCS |
21,001.1090 XRP |
0.0569 KCS |
0.0556 KCS |
0.0574 KCS |
0.0566 KCS |
| 2023-04-26 |
0.0568 KCS |
55,876.6453 XRP |
0.0577 KCS |
0.0546 KCS |
0.0582 KCS |
0.0562 KCS |
| 2023-04-25 |
0.0576 KCS |
101,343.2576 XRP |
0.0574 KCS |
0.0566 KCS |
0.0583 KCS |
0.0583 KCS |
| 2023-04-24 |
0.0579 KCS |
48,773.7924 XRP |
0.0579 KCS |
0.0563 KCS |
0.0601 KCS |
0.0573 KCS |
| 2023-04-23 |
0.0572 KCS |
19,350.1687 XRP |
0.0575 KCS |
0.0566 KCS |
0.0578 KCS |
0.0576 KCS |
| 2023-04-22 |
0.0569 KCS |
47,099.6313 XRP |
0.0552 KCS |
0.0550 KCS |
0.0582 KCS |
0.0576 KCS |
| 2023-04-21 |
0.0555 KCS |
39,137.5270 XRP |
0.0569 KCS |
0.0540 KCS |
0.0573 KCS |
0.0546 KCS |
| 2023-04-20 |
0.0574 KCS |
64,820.6421 XRP |
0.0578 KCS |
0.0555 KCS |
0.0586 KCS |
0.0566 KCS |
| 2023-04-19 |
0.0575 KCS |
80,447.7790 XRP |
0.0602 KCS |
0.0548 KCS |
0.0608 KCS |
0.0574 KCS |
| 2023-04-18 |
0.0585 KCS |
29,087.4121 XRP |
0.0583 KCS |
0.0579 KCS |
0.0593 KCS |
0.0592 KCS |
| 2023-04-17 |
0.0578 KCS |
29,719.3505 XRP |
0.0579 KCS |
0.0571 KCS |
0.0584 KCS |
0.0584 KCS |
| 2023-04-16 |
0.0582 KCS |
29,945.4213 XRP |
0.0585 KCS |
0.0577 KCS |
0.0591 KCS |
0.0581 KCS |
| 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 |