Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.0418 KCS |
73,423.8643 XRP |
0.0417 KCS |
0.0400 KCS |
0.0454 KCS |
0.0406 KCS |
| 2023-03-19 |
0.0421 KCS |
54,709.8613 XRP |
0.0407 KCS |
0.0406 KCS |
0.0434 KCS |
0.0418 KCS |
| 2023-03-18 |
0.0403 KCS |
41,104.4093 XRP |
0.0402 KCS |
0.0399 KCS |
0.0409 KCS |
0.0406 KCS |
| 2023-03-17 |
0.0403 KCS |
18,743.9178 XRP |
0.0401 KCS |
0.0397 KCS |
0.0413 KCS |
0.0404 KCS |
| 2023-03-16 |
0.0402 KCS |
23,663.7861 XRP |
0.0407 KCS |
0.0394 KCS |
0.0413 KCS |
0.0402 KCS |
| 2023-03-15 |
0.0404 KCS |
21,407.8435 XRP |
0.0406 KCS |
0.0400 KCS |
0.0408 KCS |
0.0406 KCS |
| 2023-03-14 |
0.0412 KCS |
35,013.0878 XRP |
0.0418 KCS |
0.0401 KCS |
0.0418 KCS |
0.0408 KCS |
| 2023-03-13 |
0.0423 KCS |
47,868.8417 XRP |
0.0430 KCS |
0.0415 KCS |
0.0430 KCS |
0.0416 KCS |
| 2023-03-12 |
0.0434 KCS |
88,792.0684 XRP |
0.0436 KCS |
0.0422 KCS |
0.0461 KCS |
0.0429 KCS |
| 2023-03-11 |
0.0442 KCS |
50,325.9250 XRP |
0.0452 KCS |
0.0423 KCS |
0.0453 KCS |
0.0437 KCS |
| 2023-03-10 |
0.0465 KCS |
42,588.1991 XRP |
0.0453 KCS |
0.0450 KCS |
0.0474 KCS |
0.0454 KCS |
| 2023-03-09 |
0.0462 KCS |
47,513.9588 XRP |
0.0464 KCS |
0.0452 KCS |
0.0469 KCS |
0.0453 KCS |
| 2023-03-08 |
0.0462 KCS |
47,913.8989 XRP |
0.0447 KCS |
0.0436 KCS |
0.0492 KCS |
0.0467 KCS |
| 2023-03-07 |
0.0439 KCS |
42,278.8869 XRP |
0.0431 KCS |
0.0427 KCS |
0.0453 KCS |
0.0447 KCS |
| 2023-03-06 |
0.0424 KCS |
16,912.3929 XRP |
0.0427 KCS |
0.0416 KCS |
0.0435 KCS |
0.0433 KCS |
| 2023-03-05 |
0.0432 KCS |
9,056.7979 XRP |
0.0433 KCS |
0.0427 KCS |
0.0438 KCS |
0.0427 KCS |
| 2023-03-04 |
0.0436 KCS |
7,506.4802 XRP |
0.0439 KCS |
0.0431 KCS |
0.0442 KCS |
0.0433 KCS |
| 2023-03-03 |
0.0424 KCS |
16,490.9478 XRP |
0.0428 KCS |
0.0416 KCS |
0.0429 KCS |
0.0428 KCS |
| 2023-03-02 |
0.0427 KCS |
15,117.1958 XRP |
0.0433 KCS |
0.0424 KCS |
0.0433 KCS |
0.0426 KCS |
| 2023-03-01 |
0.0430 KCS |
10,649.2815 XRP |
0.0431 KCS |
0.0428 KCS |
0.0434 KCS |
0.0431 KCS |
| 2023-02-28 |
0.0430 KCS |
16,242.8696 XRP |
0.0430 KCS |
0.0423 KCS |
0.0434 KCS |
0.0430 KCS |
| 2023-02-27 |
0.0431 KCS |
8,066.2221 XRP |
0.0434 KCS |
0.0428 KCS |
0.0435 KCS |
0.0433 KCS |
| 2023-02-26 |
0.0437 KCS |
12,912.0279 XRP |
0.0442 KCS |
0.0434 KCS |
0.0442 KCS |
0.0436 KCS |
| 2023-02-25 |
0.0443 KCS |
16,089.3274 XRP |
0.0441 KCS |
0.0440 KCS |
0.0446 KCS |
0.0443 KCS |
| 2023-02-24 |
0.0441 KCS |
11,789.8243 XRP |
0.0445 KCS |
0.0436 KCS |
0.0447 KCS |
0.0441 KCS |
| 2023-02-23 |
0.0444 KCS |
13,873.3262 XRP |
0.0449 KCS |
0.0438 KCS |
0.0449 KCS |
0.0445 KCS |
| 2023-02-22 |
0.0443 KCS |
20,321.7347 XRP |
0.0436 KCS |
0.0432 KCS |
0.0453 KCS |
0.0453 KCS |
| 2023-02-21 |
0.0432 KCS |
18,910.6194 XRP |
0.0434 KCS |
0.0429 KCS |
0.0437 KCS |
0.0436 KCS |
| 2023-02-20 |
0.0438 KCS |
20,112.5860 XRP |
0.0433 KCS |
0.0428 KCS |
0.0448 KCS |
0.0437 KCS |
| 2023-02-19 |
0.0435 KCS |
14,913.2961 XRP |
0.0440 KCS |
0.0431 KCS |
0.0442 KCS |
0.0432 KCS |
| 2023-02-18 |
0.0441 KCS |
46,603.0318 XRP |
0.0452 KCS |
0.0434 KCS |
0.0453 KCS |
0.0434 KCS |
| 2023-02-17 |
0.0453 KCS |
11,439.5748 XRP |
0.0455 KCS |
0.0448 KCS |
0.0459 KCS |
0.0454 KCS |
| 2023-02-16 |
0.0464 KCS |
24,379.7583 XRP |
0.0475 KCS |
0.0458 KCS |
0.0475 KCS |
0.0458 KCS |
| 2023-02-15 |
0.0472 KCS |
23,649.4349 XRP |
0.0471 KCS |
0.0468 KCS |
0.0478 KCS |
0.0478 KCS |
| 2023-02-14 |
0.0464 KCS |
12,887.4482 XRP |
0.0466 KCS |
0.0461 KCS |
0.0469 KCS |
0.0468 KCS |
| 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 |