Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-10 |
0.0587 KCS |
29,507.1509 XRP |
0.0592 KCS |
0.0584 KCS |
0.0594 KCS |
0.0584 KCS |
| 2022-12-09 |
0.0591 KCS |
28,462.3632 XRP |
0.0601 KCS |
0.0586 KCS |
0.0601 KCS |
0.0591 KCS |
| 2022-12-08 |
0.0598 KCS |
29,769.6797 XRP |
0.0594 KCS |
0.0592 KCS |
0.0603 KCS |
0.0602 KCS |
| 2022-12-07 |
0.0587 KCS |
52,600.6006 XRP |
0.0595 KCS |
0.0576 KCS |
0.0597 KCS |
0.0594 KCS |
| 2022-12-06 |
0.0592 KCS |
40,995.2926 XRP |
0.0594 KCS |
0.0582 KCS |
0.0600 KCS |
0.0595 KCS |
| 2022-12-05 |
0.0597 KCS |
48,247.6911 XRP |
0.0601 KCS |
0.0588 KCS |
0.0604 KCS |
0.0596 KCS |
| 2022-12-04 |
0.0603 KCS |
30,891.1033 XRP |
0.0605 KCS |
0.0598 KCS |
0.0609 KCS |
0.0603 KCS |
| 2022-12-03 |
0.0601 KCS |
24,061.3075 XRP |
0.0602 KCS |
0.0594 KCS |
0.0607 KCS |
0.0605 KCS |
| 2022-12-02 |
0.0593 KCS |
50,354.8753 XRP |
0.0600 KCS |
0.0586 KCS |
0.0603 KCS |
0.0598 KCS |
| 2022-12-01 |
0.0598 KCS |
43,630.4538 XRP |
0.0607 KCS |
0.0592 KCS |
0.0607 KCS |
0.0602 KCS |
| 2022-11-30 |
0.0603 KCS |
97,095.2013 XRP |
0.0609 KCS |
0.0595 KCS |
0.0614 KCS |
0.0611 KCS |
| 2022-11-29 |
0.0586 KCS |
108,659.7342 XRP |
0.0582 KCS |
0.0571 KCS |
0.0608 KCS |
0.0605 KCS |
| 2022-11-28 |
0.0566 KCS |
103,330.7832 XRP |
0.0574 KCS |
0.0556 KCS |
0.0579 KCS |
0.0574 KCS |
| 2022-11-27 |
0.0579 KCS |
62,070.4001 XRP |
0.0573 KCS |
0.0569 KCS |
0.0588 KCS |
0.0578 KCS |
| 2022-11-26 |
0.0572 KCS |
107,936.6577 XRP |
0.0588 KCS |
0.0543 KCS |
0.0590 KCS |
0.0574 KCS |
| 2022-11-25 |
0.0585 KCS |
157,302.3708 XRP |
0.0584 KCS |
0.0561 KCS |
0.0610 KCS |
0.0582 KCS |
| 2022-11-24 |
0.0562 KCS |
151,938.9704 XRP |
0.0557 KCS |
0.0546 KCS |
0.0588 KCS |
0.0582 KCS |
| 2022-11-23 |
0.0559 KCS |
73,529.6508 XRP |
0.0567 KCS |
0.0549 KCS |
0.0568 KCS |
0.0553 KCS |
| 2022-11-22 |
0.0556 KCS |
119,547.7984 XRP |
0.0557 KCS |
0.0544 KCS |
0.0572 KCS |
0.0566 KCS |
| 2022-11-21 |
0.0525 KCS |
165,774.5678 XRP |
0.0519 KCS |
0.0509 KCS |
0.0543 KCS |
0.0543 KCS |
| 2022-11-20 |
0.0533 KCS |
122,499.1876 XRP |
0.0531 KCS |
0.0516 KCS |
0.0548 KCS |
0.0521 KCS |
| 2022-11-19 |
0.0525 KCS |
21,772.6756 XRP |
0.0530 KCS |
0.0520 KCS |
0.0530 KCS |
0.0529 KCS |
| 2022-11-18 |
0.0524 KCS |
60,149.5852 XRP |
0.0529 KCS |
0.0518 KCS |
0.0531 KCS |
0.0530 KCS |
| 2022-11-17 |
0.0515 KCS |
105,002.5057 XRP |
0.0506 KCS |
0.0504 KCS |
0.0527 KCS |
0.0524 KCS |
| 2022-11-16 |
0.0500 KCS |
145,051.9451 XRP |
0.0508 KCS |
0.0490 KCS |
0.0512 KCS |
0.0506 KCS |
| 2022-11-15 |
0.0495 KCS |
188,845.8001 XRP |
0.0492 KCS |
0.0479 KCS |
0.0510 KCS |
0.0509 KCS |
| 2022-11-14 |
0.0439 KCS |
180,082.2122 XRP |
0.0459 KCS |
0.0413 KCS |
0.0462 KCS |
0.0444 KCS |
| 2022-11-13 |
0.0538 KCS |
641,613.6639 XRP |
0.0510 KCS |
0.0456 KCS |
0.0625 KCS |
0.0456 KCS |
| 2022-11-12 |
0.0501 KCS |
118,446.4388 XRP |
0.0498 KCS |
0.0490 KCS |
0.0510 KCS |
0.0510 KCS |
| 2022-11-11 |
0.0475 KCS |
158,585.4229 XRP |
0.0465 KCS |
0.0459 KCS |
0.0488 KCS |
0.0486 KCS |
| 2022-11-10 |
0.0451 KCS |
310,600.6089 XRP |
0.0434 KCS |
0.0434 KCS |
0.0464 KCS |
0.0463 KCS |
| 2022-11-09 |
0.0437 KCS |
394,737.6384 XRP |
0.0440 KCS |
0.0413 KCS |
0.0455 KCS |
0.0436 KCS |
| 2022-11-08 |
0.0453 KCS |
243,574.7785 XRP |
0.0467 KCS |
0.0437 KCS |
0.0467 KCS |
0.0453 KCS |
| 2022-11-07 |
0.0473 KCS |
113,638.5414 XRP |
0.0472 KCS |
0.0465 KCS |
0.0479 KCS |
0.0474 KCS |
| 2022-11-06 |
0.0484 KCS |
41,993.9555 XRP |
0.0482 KCS |
0.0477 KCS |
0.0489 KCS |
0.0484 KCS |