Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
0.0539 KCS |
17,124.0625 XRP |
0.0547 KCS |
0.0533 KCS |
0.0547 KCS |
0.0533 KCS |
| 2022-12-24 |
0.0549 KCS |
12,324.7992 XRP |
0.0555 KCS |
0.0545 KCS |
0.0555 KCS |
0.0545 KCS |
| 2022-12-23 |
0.0552 KCS |
26,231.9775 XRP |
0.0552 KCS |
0.0547 KCS |
0.0556 KCS |
0.0552 KCS |
| 2022-12-22 |
0.0545 KCS |
23,648.1952 XRP |
0.0547 KCS |
0.0540 KCS |
0.0549 KCS |
0.0545 KCS |
| 2022-12-21 |
0.0541 KCS |
32,591.1842 XRP |
0.0547 KCS |
0.0534 KCS |
0.0551 KCS |
0.0548 KCS |
| 2022-12-20 |
0.0537 KCS |
41,105.4794 XRP |
0.0535 KCS |
0.0527 KCS |
0.0545 KCS |
0.0545 KCS |
| 2022-12-19 |
0.0531 KCS |
39,084.1222 XRP |
0.0543 KCS |
0.0524 KCS |
0.0543 KCS |
0.0531 KCS |
| 2022-12-18 |
0.0544 KCS |
26,775.8841 XRP |
0.0545 KCS |
0.0538 KCS |
0.0548 KCS |
0.0543 KCS |
| 2022-12-17 |
0.0545 KCS |
34,360.3643 XRP |
0.0543 KCS |
0.0538 KCS |
0.0551 KCS |
0.0545 KCS |
| 2022-12-16 |
0.0555 KCS |
55,677.1553 XRP |
0.0562 KCS |
0.0543 KCS |
0.0564 KCS |
0.0564 KCS |
| 2022-12-15 |
0.0568 KCS |
36,737.1500 XRP |
0.0576 KCS |
0.0558 KCS |
0.0578 KCS |
0.0562 KCS |
| 2022-12-14 |
0.0579 KCS |
39,832.2039 XRP |
0.0591 KCS |
0.0565 KCS |
0.0592 KCS |
0.0567 KCS |
| 2022-12-13 |
0.0590 KCS |
68,241.8183 XRP |
0.0588 KCS |
0.0581 KCS |
0.0600 KCS |
0.0586 KCS |
| 2022-12-12 |
0.0577 KCS |
42,581.9788 XRP |
0.0581 KCS |
0.0569 KCS |
0.0586 KCS |
0.0585 KCS |
| 2022-12-11 |
0.0583 KCS |
14,330.5938 XRP |
0.0585 KCS |
0.0578 KCS |
0.0587 KCS |
0.0585 KCS |