Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.0367 KCS |
97,958.2061 XRP |
0.0358 KCS |
0.0352 KCS |
0.0384 KCS |
0.0383 KCS |
| 2022-09-15 |
0.0362 KCS |
117,246.5832 XRP |
0.0365 KCS |
0.0355 KCS |
0.0371 KCS |
0.0356 KCS |
| 2022-09-14 |
0.0361 KCS |
46,685.1090 XRP |
0.0360 KCS |
0.0358 KCS |
0.0369 KCS |
0.0369 KCS |
| 2022-09-13 |
0.0366 KCS |
60,169.9573 XRP |
0.0371 KCS |
0.0361 KCS |
0.0372 KCS |
0.0364 KCS |
| 2022-09-12 |
0.0361 KCS |
57,544.2486 XRP |
0.0365 KCS |
0.0358 KCS |
0.0365 KCS |
0.0362 KCS |
| 2022-09-11 |
0.0365 KCS |
29,763.4858 XRP |
0.0366 KCS |
0.0361 KCS |
0.0368 KCS |
0.0366 KCS |
| 2022-09-10 |
0.0368 KCS |
61,739.7330 XRP |
0.0370 KCS |
0.0362 KCS |
0.0372 KCS |
0.0366 KCS |
| 2022-09-09 |
0.0367 KCS |
115,805.4106 XRP |
0.0366 KCS |
0.0360 KCS |
0.0374 KCS |
0.0368 KCS |
| 2022-09-08 |
0.0363 KCS |
83,330.5637 XRP |
0.0366 KCS |
0.0360 KCS |
0.0370 KCS |
0.0368 KCS |
| 2022-09-07 |
0.0356 KCS |
66,052.1633 XRP |
0.0356 KCS |
0.0348 KCS |
0.0363 KCS |
0.0361 KCS |
| 2022-09-06 |
0.0357 KCS |
118,500.8591 XRP |
0.0354 KCS |
0.0354 KCS |
0.0361 KCS |
0.0354 KCS |
| 2022-09-05 |
0.0351 KCS |
58,549.9026 XRP |
0.0353 KCS |
0.0347 KCS |
0.0355 KCS |
0.0353 KCS |
| 2022-09-04 |
0.0357 KCS |
38,355.2941 XRP |
0.0359 KCS |
0.0353 KCS |
0.0361 KCS |
0.0353 KCS |
| 2022-09-03 |
0.0361 KCS |
32,197.2924 XRP |
0.0361 KCS |
0.0358 KCS |
0.0365 KCS |
0.0361 KCS |
| 2022-09-02 |
0.0361 KCS |
65,849.0424 XRP |
0.0365 KCS |
0.0355 KCS |
0.0369 KCS |
0.0361 KCS |
| 2022-09-01 |
0.0361 KCS |
58,769.1094 XRP |
0.0364 KCS |
0.0358 KCS |
0.0366 KCS |
0.0364 KCS |
| 2022-08-31 |
0.0364 KCS |
54,974.2750 XRP |
0.0364 KCS |
0.0361 KCS |
0.0369 KCS |
0.0364 KCS |
| 2022-08-30 |
0.0361 KCS |
47,266.6924 XRP |
0.0367 KCS |
0.0359 KCS |
0.0367 KCS |
0.0364 KCS |
| 2022-08-29 |
0.0363 KCS |
67,672.6130 XRP |
0.0365 KCS |
0.0360 KCS |
0.0367 KCS |
0.0362 KCS |
| 2022-08-28 |
0.0368 KCS |
105,085.2728 XRP |
0.0367 KCS |
0.0364 KCS |
0.0374 KCS |
0.0373 KCS |
| 2022-08-27 |
0.0366 KCS |
77,355.5661 XRP |
0.0367 KCS |
0.0360 KCS |
0.0372 KCS |
0.0369 KCS |
| 2022-08-26 |
0.0367 KCS |
143,289.4074 XRP |
0.0357 KCS |
0.0354 KCS |
0.0382 KCS |
0.0357 KCS |
| 2022-08-25 |
0.0357 KCS |
51,580.6916 XRP |
0.0359 KCS |
0.0353 KCS |
0.0362 KCS |
0.0357 KCS |
| 2022-08-24 |
0.0357 KCS |
38,463.7768 XRP |
0.0358 KCS |
0.0355 KCS |
0.0359 KCS |
0.0357 KCS |
| 2022-08-23 |
0.0355 KCS |
48,687.2726 XRP |
0.0359 KCS |
0.0352 KCS |
0.0360 KCS |
0.0358 KCS |
| 2022-08-22 |
0.0356 KCS |
40,729.7792 XRP |
0.0358 KCS |
0.0352 KCS |
0.0361 KCS |
0.0359 KCS |
| 2022-08-21 |
0.0360 KCS |
35,360.0907 XRP |
0.0359 KCS |
0.0357 KCS |
0.0365 KCS |
0.0358 KCS |
| 2022-08-20 |
0.0360 KCS |
37,289.4335 XRP |
0.0358 KCS |
0.0358 KCS |
0.0363 KCS |
0.0360 KCS |
| 2022-08-19 |
0.0354 KCS |
208,545.0995 XRP |
0.0367 KCS |
0.0343 KCS |
0.0367 KCS |
0.0351 KCS |
| 2022-08-18 |
0.0366 KCS |
76,137.8565 XRP |
0.0370 KCS |
0.0362 KCS |
0.0371 KCS |
0.0367 KCS |
| 2022-08-17 |
0.0367 KCS |
190,711.6146 XRP |
0.0363 KCS |
0.0362 KCS |
0.0374 KCS |
0.0370 KCS |
| 2022-08-16 |
0.0357 KCS |
65,878.3232 XRP |
0.0357 KCS |
0.0351 KCS |
0.0360 KCS |
0.0358 KCS |
| 2022-08-15 |
0.0352 KCS |
71,898.5208 XRP |
0.0353 KCS |
0.0348 KCS |
0.0358 KCS |
0.0353 KCS |
| 2022-08-14 |
0.0357 KCS |
70,052.3057 XRP |
0.0354 KCS |
0.0352 KCS |
0.0361 KCS |
0.0354 KCS |
| 2022-08-13 |
0.0354 KCS |
48,281.3506 XRP |
0.0357 KCS |
0.0352 KCS |
0.0359 KCS |
0.0354 KCS |
| 2022-08-12 |
0.0354 KCS |
36,114.1969 XRP |
0.0361 KCS |
0.0350 KCS |
0.0361 KCS |
0.0353 KCS |
| 2022-08-11 |
0.0354 KCS |
120,635.1017 XRP |
0.0354 KCS |
0.0350 KCS |
0.0358 KCS |
0.0355 KCS |
| 2022-08-10 |
0.0346 KCS |
134,230.8547 XRP |
0.0348 KCS |
0.0342 KCS |
0.0350 KCS |
0.0345 KCS |
| 2022-08-09 |
0.0348 KCS |
41,888.3823 XRP |
0.0352 KCS |
0.0345 KCS |
0.0353 KCS |
0.0346 KCS |
| 2022-08-08 |
0.0354 KCS |
86,521.5293 XRP |
0.0351 KCS |
0.0350 KCS |
0.0359 KCS |
0.0351 KCS |
| 2022-08-07 |
0.0353 KCS |
34,758.9306 XRP |
0.0354 KCS |
0.0350 KCS |
0.0355 KCS |
0.0351 KCS |
| 2022-08-06 |
0.0356 KCS |
52,677.5879 XRP |
0.0361 KCS |
0.0354 KCS |
0.0362 KCS |
0.0355 KCS |
| 2022-08-05 |
0.0362 KCS |
72,646.4372 XRP |
0.0370 KCS |
0.0356 KCS |
0.0371 KCS |
0.0357 KCS |
| 2022-08-04 |
0.0368 KCS |
69,944.3918 XRP |
0.0369 KCS |
0.0364 KCS |
0.0371 KCS |
0.0368 KCS |
| 2022-08-03 |
0.0371 KCS |
72,285.9825 XRP |
0.0373 KCS |
0.0367 KCS |
0.0374 KCS |
0.0370 KCS |
| 2022-08-02 |
0.0377 KCS |
206,094.3027 XRP |
0.0380 KCS |
0.0369 KCS |
0.0394 KCS |
0.0373 KCS |
| 2022-08-01 |
0.0376 KCS |
100,221.4457 XRP |
0.0377 KCS |
0.0373 KCS |
0.0380 KCS |
0.0377 KCS |
| 2022-07-31 |
0.0381 KCS |
61,299.3980 XRP |
0.0381 KCS |
0.0375 KCS |
0.0387 KCS |
0.0384 KCS |
| 2022-07-30 |
0.0379 KCS |
187,253.2087 XRP |
0.0361 KCS |
0.0358 KCS |
0.0393 KCS |
0.0380 KCS |
| 2022-07-29 |
0.0359 KCS |
67,639.4282 XRP |
0.0362 KCS |
0.0355 KCS |
0.0365 KCS |
0.0359 KCS |