Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.0488 KCS |
59,476.8781 XRP |
0.0486 KCS |
0.0478 KCS |
0.0496 KCS |
0.0489 KCS |
| 2022-11-04 |
0.0478 KCS |
206,768.5696 XRP |
0.0457 KCS |
0.0451 KCS |
0.0496 KCS |
0.0474 KCS |
| 2022-11-03 |
0.0454 KCS |
134,646.5904 XRP |
0.0452 KCS |
0.0450 KCS |
0.0461 KCS |
0.0458 KCS |
| 2022-11-02 |
0.0455 KCS |
65,833.3137 XRP |
0.0461 KCS |
0.0451 KCS |
0.0463 KCS |
0.0458 KCS |
| 2022-11-01 |
0.0453 KCS |
74,708.0298 XRP |
0.0461 KCS |
0.0449 KCS |
0.0461 KCS |
0.0457 KCS |
| 2022-10-31 |
0.0451 KCS |
291,329.2747 XRP |
0.0457 KCS |
0.0442 KCS |
0.0460 KCS |
0.0448 KCS |
| 2022-10-30 |
0.0460 KCS |
123,795.7567 XRP |
0.0462 KCS |
0.0455 KCS |
0.0464 KCS |
0.0457 KCS |
| 2022-10-29 |
0.0468 KCS |
112,864.3313 XRP |
0.0490 KCS |
0.0456 KCS |
0.0494 KCS |
0.0463 KCS |
| 2022-10-28 |
0.0478 KCS |
67,870.0410 XRP |
0.0474 KCS |
0.0471 KCS |
0.0487 KCS |
0.0485 KCS |
| 2022-10-27 |
0.0477 KCS |
143,188.1301 XRP |
0.0474 KCS |
0.0471 KCS |
0.0485 KCS |
0.0475 KCS |
| 2022-10-26 |
0.0470 KCS |
51,648.7321 XRP |
0.0474 KCS |
0.0467 KCS |
0.0477 KCS |
0.0477 KCS |
| 2022-10-25 |
0.0471 KCS |
65,412.0358 XRP |
0.0477 KCS |
0.0467 KCS |
0.0479 KCS |
0.0472 KCS |
| 2022-10-24 |
0.0479 KCS |
41,693.0240 XRP |
0.0488 KCS |
0.0473 KCS |
0.0492 KCS |
0.0477 KCS |
| 2022-10-23 |
0.0480 KCS |
17,730.1049 XRP |
0.0482 KCS |
0.0475 KCS |
0.0486 KCS |
0.0482 KCS |
| 2022-10-22 |
0.0485 KCS |
31,265.9437 XRP |
0.0484 KCS |
0.0480 KCS |
0.0492 KCS |
0.0484 KCS |
| 2022-10-21 |
0.0470 KCS |
47,611.7263 XRP |
0.0470 KCS |
0.0465 KCS |
0.0476 KCS |
0.0474 KCS |
| 2022-10-20 |
0.0464 KCS |
90,754.6936 XRP |
0.0472 KCS |
0.0442 KCS |
0.0485 KCS |
0.0463 KCS |
| 2022-10-19 |
0.0475 KCS |
27,261.9348 XRP |
0.0480 KCS |
0.0470 KCS |
0.0481 KCS |
0.0480 KCS |
| 2022-10-18 |
0.0480 KCS |
43,298.8506 XRP |
0.0486 KCS |
0.0473 KCS |
0.0487 KCS |
0.0479 KCS |
| 2022-10-17 |
0.0481 KCS |
38,532.3633 XRP |
0.0485 KCS |
0.0474 KCS |
0.0487 KCS |
0.0481 KCS |
| 2022-10-16 |
0.0492 KCS |
86,685.8451 XRP |
0.0489 KCS |
0.0480 KCS |
0.0499 KCS |
0.0485 KCS |
| 2022-10-15 |
0.0490 KCS |
76,498.1637 XRP |
0.0501 KCS |
0.0477 KCS |
0.0501 KCS |
0.0477 KCS |
| 2022-10-14 |
0.0521 KCS |
101,485.2819 XRP |
0.0510 KCS |
0.0507 KCS |
0.0535 KCS |
0.0507 KCS |
| 2022-10-13 |
0.0517 KCS |
163,599.3940 XRP |
0.0539 KCS |
0.0497 KCS |
0.0539 KCS |
0.0516 KCS |
| 2022-10-12 |
0.0556 KCS |
40,998.5089 XRP |
0.0556 KCS |
0.0546 KCS |
0.0563 KCS |
0.0548 KCS |
| 2022-10-11 |
0.0564 KCS |
147,692.3208 XRP |
0.0565 KCS |
0.0549 KCS |
0.0578 KCS |
0.0555 KCS |
| 2022-10-10 |
0.0585 KCS |
60,241.2518 XRP |
0.0590 KCS |
0.0570 KCS |
0.0596 KCS |
0.0594 KCS |
| 2022-10-09 |
0.0584 KCS |
72,315.3334 XRP |
0.0574 KCS |
0.0563 KCS |
0.0606 KCS |
0.0597 KCS |
| 2022-10-08 |
0.0576 KCS |
68,074.0361 XRP |
0.0569 KCS |
0.0567 KCS |
0.0585 KCS |
0.0577 KCS |
| 2022-10-07 |
0.0545 KCS |
103,368.9498 XRP |
0.0544 KCS |
0.0533 KCS |
0.0563 KCS |
0.0561 KCS |
| 2022-10-06 |
0.0544 KCS |
54,294.3104 XRP |
0.0535 KCS |
0.0535 KCS |
0.0554 KCS |
0.0553 KCS |
| 2022-10-05 |
0.0531 KCS |
128,334.4225 XRP |
0.0521 KCS |
0.0516 KCS |
0.0549 KCS |
0.0546 KCS |
| 2022-10-04 |
0.0513 KCS |
85,464.0611 XRP |
0.0503 KCS |
0.0495 KCS |
0.0529 KCS |
0.0522 KCS |
| 2022-10-03 |
0.0494 KCS |
41,112.4467 XRP |
0.0496 KCS |
0.0484 KCS |
0.0500 KCS |
0.0500 KCS |
| 2022-10-02 |
0.0509 KCS |
48,249.9168 XRP |
0.0522 KCS |
0.0499 KCS |
0.0524 KCS |
0.0504 KCS |
| 2022-10-01 |
0.0522 KCS |
85,626.0191 XRP |
0.0523 KCS |
0.0510 KCS |
0.0534 KCS |
0.0524 KCS |
| 2022-09-30 |
0.0521 KCS |
111,863.0551 XRP |
0.0524 KCS |
0.0511 KCS |
0.0535 KCS |
0.0515 KCS |
| 2022-09-29 |
0.0492 KCS |
102,810.9657 XRP |
0.0487 KCS |
0.0470 KCS |
0.0532 KCS |
0.0529 KCS |
| 2022-09-28 |
0.0475 KCS |
111,787.9755 XRP |
0.0495 KCS |
0.0466 KCS |
0.0497 KCS |
0.0488 KCS |
| 2022-09-27 |
0.0508 KCS |
140,156.7431 XRP |
0.0513 KCS |
0.0488 KCS |
0.0524 KCS |
0.0496 KCS |
| 2022-09-26 |
0.0530 KCS |
134,990.2116 XRP |
0.0552 KCS |
0.0513 KCS |
0.0561 KCS |
0.0521 KCS |
| 2022-09-25 |
0.0553 KCS |
86,019.6689 XRP |
0.0549 KCS |
0.0533 KCS |
0.0576 KCS |
0.0562 KCS |
| 2022-09-24 |
0.0552 KCS |
153,516.1809 XRP |
0.0563 KCS |
0.0526 KCS |
0.0575 KCS |
0.0547 KCS |
| 2022-09-23 |
0.0565 KCS |
362,735.2086 XRP |
0.0542 KCS |
0.0520 KCS |
0.0622 KCS |
0.0568 KCS |
| 2022-09-22 |
0.0505 KCS |
362,388.4572 XRP |
0.0449 KCS |
0.0449 KCS |
0.0566 KCS |
0.0548 KCS |
| 2022-09-21 |
0.0455 KCS |
279,168.6382 XRP |
0.0464 KCS |
0.0435 KCS |
0.0479 KCS |
0.0456 KCS |
| 2022-09-20 |
0.0439 KCS |
188,841.7004 XRP |
0.0423 KCS |
0.0412 KCS |
0.0468 KCS |
0.0451 KCS |
| 2022-09-19 |
0.0403 KCS |
224,387.1848 XRP |
0.0401 KCS |
0.0385 KCS |
0.0431 KCS |
0.0418 KCS |
| 2022-09-18 |
0.0419 KCS |
191,784.5225 XRP |
0.0406 KCS |
0.0398 KCS |
0.0437 KCS |
0.0421 KCS |
| 2022-09-17 |
0.0399 KCS |
132,276.5209 XRP |
0.0389 KCS |
0.0378 KCS |
0.0423 KCS |
0.0407 KCS |