Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.0464 KCS |
22,253.3824 XRP |
0.0466 KCS |
0.0457 KCS |
0.0472 KCS |
0.0472 KCS |
| 2023-02-12 |
0.0470 KCS |
16,912.9415 XRP |
0.0471 KCS |
0.0466 KCS |
0.0475 KCS |
0.0467 KCS |
| 2023-02-11 |
0.0473 KCS |
10,380.6215 XRP |
0.0474 KCS |
0.0471 KCS |
0.0476 KCS |
0.0475 KCS |
| 2023-02-10 |
0.0471 KCS |
22,856.8355 XRP |
0.0466 KCS |
0.0466 KCS |
0.0477 KCS |
0.0474 KCS |
| 2023-02-09 |
0.0468 KCS |
50,755.2739 XRP |
0.0457 KCS |
0.0454 KCS |
0.0480 KCS |
0.0470 KCS |
| 2023-02-08 |
0.0459 KCS |
24,175.2009 XRP |
0.0464 KCS |
0.0455 KCS |
0.0466 KCS |
0.0457 KCS |
| 2023-02-07 |
0.0460 KCS |
27,533.1154 XRP |
0.0459 KCS |
0.0456 KCS |
0.0465 KCS |
0.0460 KCS |
| 2023-02-06 |
0.0461 KCS |
26,373.9768 XRP |
0.0460 KCS |
0.0457 KCS |
0.0466 KCS |
0.0466 KCS |
| 2023-02-05 |
0.0461 KCS |
28,498.2295 XRP |
0.0468 KCS |
0.0457 KCS |
0.0468 KCS |
0.0462 KCS |
| 2023-02-04 |
0.0466 KCS |
34,523.0412 XRP |
0.0469 KCS |
0.0459 KCS |
0.0477 KCS |
0.0472 KCS |
| 2023-02-03 |
0.0473 KCS |
15,795.3810 XRP |
0.0473 KCS |
0.0466 KCS |
0.0479 KCS |
0.0471 KCS |
| 2023-02-02 |
0.0478 KCS |
39,354.9425 XRP |
0.0484 KCS |
0.0474 KCS |
0.0484 KCS |
0.0474 KCS |
| 2023-02-01 |
0.0485 KCS |
32,966.4081 XRP |
0.0489 KCS |
0.0478 KCS |
0.0492 KCS |
0.0487 KCS |
| 2023-01-31 |
0.0485 KCS |
24,577.1125 XRP |
0.0479 KCS |
0.0475 KCS |
0.0493 KCS |
0.0493 KCS |
| 2023-01-30 |
0.0488 KCS |
66,013.8801 XRP |
0.0493 KCS |
0.0474 KCS |
0.0503 KCS |
0.0484 KCS |
| 2023-01-29 |
0.0499 KCS |
38,917.5766 XRP |
0.0505 KCS |
0.0492 KCS |
0.0507 KCS |
0.0492 KCS |
| 2023-01-28 |
0.0518 KCS |
31,216.2317 XRP |
0.0523 KCS |
0.0510 KCS |
0.0529 KCS |
0.0514 KCS |
| 2023-01-27 |
0.0521 KCS |
28,343.4336 XRP |
0.0521 KCS |
0.0513 KCS |
0.0527 KCS |
0.0524 KCS |
| 2023-01-26 |
0.0529 KCS |
41,245.3292 XRP |
0.0539 KCS |
0.0520 KCS |
0.0539 KCS |
0.0522 KCS |
| 2023-01-25 |
0.0524 KCS |
51,713.2017 XRP |
0.0525 KCS |
0.0519 KCS |
0.0531 KCS |
0.0531 KCS |
| 2023-01-24 |
0.0528 KCS |
63,690.1492 XRP |
0.0529 KCS |
0.0521 KCS |
0.0537 KCS |
0.0528 KCS |
| 2023-01-23 |
0.0527 KCS |
133,985.1402 XRP |
0.0506 KCS |
0.0505 KCS |
0.0545 KCS |
0.0538 KCS |
| 2023-01-22 |
0.0507 KCS |
58,043.8771 XRP |
0.0507 KCS |
0.0501 KCS |
0.0514 KCS |
0.0505 KCS |
| 2023-01-21 |
0.0508 KCS |
81,228.0494 XRP |
0.0510 KCS |
0.0500 KCS |
0.0515 KCS |
0.0509 KCS |
| 2023-01-20 |
0.0509 KCS |
58,239.2933 XRP |
0.0511 KCS |
0.0500 KCS |
0.0517 KCS |
0.0513 KCS |
| 2023-01-19 |
0.0507 KCS |
93,805.3022 XRP |
0.0497 KCS |
0.0491 KCS |
0.0518 KCS |
0.0512 KCS |
| 2023-01-18 |
0.0494 KCS |
77,639.2221 XRP |
0.0497 KCS |
0.0484 KCS |
0.0501 KCS |
0.0501 KCS |
| 2023-01-17 |
0.0500 KCS |
68,269.6780 XRP |
0.0494 KCS |
0.0491 KCS |
0.0515 KCS |
0.0499 KCS |
| 2023-01-16 |
0.0493 KCS |
80,832.3855 XRP |
0.0486 KCS |
0.0482 KCS |
0.0506 KCS |
0.0498 KCS |
| 2023-01-15 |
0.0495 KCS |
44,817.2627 XRP |
0.0501 KCS |
0.0483 KCS |
0.0502 KCS |
0.0485 KCS |
| 2023-01-14 |
0.0505 KCS |
108,553.9237 XRP |
0.0508 KCS |
0.0486 KCS |
0.0521 KCS |
0.0498 KCS |
| 2023-01-13 |
0.0508 KCS |
58,646.1416 XRP |
0.0507 KCS |
0.0501 KCS |
0.0515 KCS |
0.0511 KCS |
| 2023-01-12 |
0.0511 KCS |
86,306.2265 XRP |
0.0521 KCS |
0.0503 KCS |
0.0524 KCS |
0.0511 KCS |
| 2023-01-11 |
0.0523 KCS |
84,305.0942 XRP |
0.0504 KCS |
0.0501 KCS |
0.0535 KCS |
0.0522 KCS |
| 2023-01-10 |
0.0504 KCS |
30,556.3319 XRP |
0.0507 KCS |
0.0501 KCS |
0.0508 KCS |
0.0506 KCS |
| 2023-01-09 |
0.0508 KCS |
51,554.8141 XRP |
0.0507 KCS |
0.0500 KCS |
0.0515 KCS |
0.0510 KCS |
| 2023-01-08 |
0.0506 KCS |
28,014.6604 XRP |
0.0513 KCS |
0.0501 KCS |
0.0513 KCS |
0.0506 KCS |
| 2023-01-07 |
0.0514 KCS |
19,456.1975 XRP |
0.0513 KCS |
0.0510 KCS |
0.0518 KCS |
0.0511 KCS |
| 2023-01-06 |
0.0508 KCS |
30,568.1314 XRP |
0.0510 KCS |
0.0501 KCS |
0.0517 KCS |
0.0515 KCS |
| 2023-01-05 |
0.0514 KCS |
33,153.7988 XRP |
0.0516 KCS |
0.0509 KCS |
0.0520 KCS |
0.0511 KCS |
| 2023-01-04 |
0.0518 KCS |
34,854.8967 XRP |
0.0518 KCS |
0.0514 KCS |
0.0524 KCS |
0.0516 KCS |
| 2023-01-03 |
0.0521 KCS |
32,830.3513 XRP |
0.0531 KCS |
0.0516 KCS |
0.0531 KCS |
0.0518 KCS |
| 2023-01-02 |
0.0509 KCS |
181,213.3521 XRP |
0.0517 KCS |
0.0471 KCS |
0.0538 KCS |
0.0538 KCS |
| 2023-01-01 |
0.0521 KCS |
12,877.3893 XRP |
0.0523 KCS |
0.0519 KCS |
0.0524 KCS |
0.0520 KCS |
| 2022-12-31 |
0.0530 KCS |
30,907.8042 XRP |
0.0525 KCS |
0.0520 KCS |
0.0544 KCS |
0.0529 KCS |
| 2022-12-30 |
0.0523 KCS |
48,930.6187 XRP |
0.0524 KCS |
0.0513 KCS |
0.0538 KCS |
0.0522 KCS |
| 2022-12-29 |
0.0535 KCS |
66,181.9727 XRP |
0.0554 KCS |
0.0520 KCS |
0.0554 KCS |
0.0526 KCS |
| 2022-12-28 |
0.0556 KCS |
41,235.3998 XRP |
0.0568 KCS |
0.0549 KCS |
0.0570 KCS |
0.0558 KCS |
| 2022-12-27 |
0.0562 KCS |
52,125.5662 XRP |
0.0560 KCS |
0.0549 KCS |
0.0574 KCS |
0.0572 KCS |
| 2022-12-26 |
0.0550 KCS |
36,763.8809 XRP |
0.0533 KCS |
0.0532 KCS |
0.0564 KCS |
0.0562 KCS |