Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.0351 KCS |
67,431.5547 XRP |
0.0351 KCS |
0.0345 KCS |
0.0359 KCS |
0.0357 KCS |
| 2022-07-27 |
0.0347 KCS |
57,930.5894 XRP |
0.0350 KCS |
0.0340 KCS |
0.0353 KCS |
0.0350 KCS |
| 2022-07-26 |
0.0350 KCS |
60,062.6089 XRP |
0.0355 KCS |
0.0343 KCS |
0.0358 KCS |
0.0349 KCS |
| 2022-07-25 |
0.0356 KCS |
38,848.5657 XRP |
0.0363 KCS |
0.0353 KCS |
0.0363 KCS |
0.0357 KCS |
| 2022-07-24 |
0.0365 KCS |
63,945.8668 XRP |
0.0366 KCS |
0.0362 KCS |
0.0369 KCS |
0.0363 KCS |
| 2022-07-23 |
0.0357 KCS |
67,776.1744 XRP |
0.0354 KCS |
0.0351 KCS |
0.0363 KCS |
0.0363 KCS |
| 2022-07-22 |
0.0355 KCS |
59,000.8222 XRP |
0.0360 KCS |
0.0350 KCS |
0.0362 KCS |
0.0352 KCS |
| 2022-07-21 |
0.0353 KCS |
108,588.8235 XRP |
0.0352 KCS |
0.0348 KCS |
0.0363 KCS |
0.0361 KCS |
| 2022-07-20 |
0.0358 KCS |
199,431.5218 XRP |
0.0364 KCS |
0.0354 KCS |
0.0368 KCS |
0.0354 KCS |
| 2022-07-19 |
0.0361 KCS |
428,191.6332 XRP |
0.0371 KCS |
0.0353 KCS |
0.0372 KCS |
0.0361 KCS |
| 2022-07-18 |
0.0379 KCS |
414,399.6535 XRP |
0.0380 KCS |
0.0369 KCS |
0.0392 KCS |
0.0373 KCS |
| 2022-07-17 |
0.0378 KCS |
251,754.8294 XRP |
0.0378 KCS |
0.0373 KCS |
0.0383 KCS |
0.0381 KCS |
| 2022-07-16 |
0.0370 KCS |
136,229.6850 XRP |
0.0362 KCS |
0.0361 KCS |
0.0379 KCS |
0.0379 KCS |
| 2022-07-15 |
0.0370 KCS |
220,635.8312 XRP |
0.0367 KCS |
0.0360 KCS |
0.0384 KCS |
0.0360 KCS |
| 2022-07-14 |
0.0358 KCS |
150,911.7165 XRP |
0.0363 KCS |
0.0355 KCS |
0.0363 KCS |
0.0360 KCS |
| 2022-07-13 |
0.0354 KCS |
313,043.8090 XRP |
0.0359 KCS |
0.0351 KCS |
0.0362 KCS |
0.0356 KCS |
| 2022-07-12 |
0.0355 KCS |
165,058.3279 XRP |
0.0355 KCS |
0.0351 KCS |
0.0359 KCS |
0.0359 KCS |
| 2022-07-11 |
0.0356 KCS |
192,302.8535 XRP |
0.0351 KCS |
0.0349 KCS |
0.0362 KCS |
0.0354 KCS |
| 2022-07-10 |
0.0357 KCS |
177,715.3668 XRP |
0.0358 KCS |
0.0348 KCS |
0.0363 KCS |
0.0356 KCS |
| 2022-07-09 |
0.0361 KCS |
109,864.8312 XRP |
0.0373 KCS |
0.0351 KCS |
0.0377 KCS |
0.0356 KCS |
| 2022-07-08 |
0.0384 KCS |
262,328.1600 XRP |
0.0383 KCS |
0.0366 KCS |
0.0397 KCS |
0.0368 KCS |
| 2022-07-07 |
0.0370 KCS |
228,076.0744 XRP |
0.0370 KCS |
0.0363 KCS |
0.0387 KCS |
0.0385 KCS |
| 2022-07-06 |
0.0365 KCS |
249,897.3954 XRP |
0.0369 KCS |
0.0361 KCS |
0.0371 KCS |
0.0370 KCS |
| 2022-07-05 |
0.0371 KCS |
327,174.0547 XRP |
0.0365 KCS |
0.0358 KCS |
0.0383 KCS |
0.0365 KCS |
| 2022-07-04 |
0.0382 KCS |
255,000.0600 XRP |
0.0387 KCS |
0.0366 KCS |
0.0395 KCS |
0.0367 KCS |
| 2022-07-03 |
0.0379 KCS |
375,731.3521 XRP |
0.0366 KCS |
0.0363 KCS |
0.0392 KCS |
0.0387 KCS |
| 2022-07-02 |
0.0345 KCS |
341,932.2331 XRP |
0.0357 KCS |
0.0328 KCS |
0.0357 KCS |
0.0356 KCS |
| 2022-07-01 |
0.0328 KCS |
359,460.8857 XRP |
0.0335 KCS |
0.0318 KCS |
0.0346 KCS |
0.0346 KCS |
| 2022-06-30 |
0.0326 KCS |
306,292.1158 XRP |
0.0330 KCS |
0.0319 KCS |
0.0345 KCS |
0.0338 KCS |
| 2022-06-29 |
0.0327 KCS |
215,972.8899 XRP |
0.0332 KCS |
0.0322 KCS |
0.0334 KCS |
0.0329 KCS |
| 2022-06-28 |
0.0328 KCS |
194,588.9057 XRP |
0.0334 KCS |
0.0324 KCS |
0.0334 KCS |
0.0332 KCS |
| 2022-06-27 |
0.0334 KCS |
256,430.2398 XRP |
0.0336 KCS |
0.0330 KCS |
0.0340 KCS |
0.0334 KCS |
| 2022-06-26 |
0.0334 KCS |
161,101.0060 XRP |
0.0336 KCS |
0.0330 KCS |
0.0337 KCS |
0.0336 KCS |
| 2022-06-25 |
0.0336 KCS |
225,987.4325 XRP |
0.0336 KCS |
0.0331 KCS |
0.0341 KCS |
0.0332 KCS |
| 2022-06-24 |
0.0340 KCS |
373,662.4904 XRP |
0.0315 KCS |
0.0314 KCS |
0.0360 KCS |
0.0336 KCS |
| 2022-06-23 |
0.0315 KCS |
269,100.7216 XRP |
0.0309 KCS |
0.0308 KCS |
0.0322 KCS |
0.0316 KCS |
| 2022-06-22 |
0.0303 KCS |
111,211.4053 XRP |
0.0302 KCS |
0.0298 KCS |
0.0308 KCS |
0.0307 KCS |
| 2022-06-21 |
0.0306 KCS |
61,647.3147 XRP |
0.0312 KCS |
0.0301 KCS |
0.0314 KCS |
0.0307 KCS |
| 2022-06-20 |
0.0311 KCS |
107,201.9733 XRP |
0.0307 KCS |
0.0306 KCS |
0.0316 KCS |
0.0313 KCS |
| 2022-06-19 |
0.0318 KCS |
193,774.3724 XRP |
0.0322 KCS |
0.0304 KCS |
0.0333 KCS |
0.0304 KCS |
| 2022-06-18 |
0.0307 KCS |
189,481.8095 XRP |
0.0289 KCS |
0.0286 KCS |
0.0331 KCS |
0.0324 KCS |
| 2022-06-17 |
0.0292 KCS |
109,884.7231 XRP |
0.0282 KCS |
0.0281 KCS |
0.0303 KCS |
0.0289 KCS |
| 2022-06-16 |
0.0281 KCS |
104,870.3727 XRP |
0.0291 KCS |
0.0276 KCS |
0.0292 KCS |
0.0281 KCS |
| 2022-06-15 |
0.0280 KCS |
262,118.6071 XRP |
0.0270 KCS |
0.0266 KCS |
0.0293 KCS |
0.0289 KCS |
| 2022-06-14 |
0.0265 KCS |
201,395.3762 XRP |
0.0266 KCS |
0.0256 KCS |
0.0274 KCS |
0.0268 KCS |
| 2022-06-13 |
0.0260 KCS |
419,869.8699 XRP |
0.0243 KCS |
0.0240 KCS |
0.0281 KCS |
0.0268 KCS |
| 2022-06-12 |
0.0242 KCS |
185,255.0613 XRP |
0.0240 KCS |
0.0235 KCS |
0.0251 KCS |
0.0246 KCS |
| 2022-06-11 |
0.0245 KCS |
74,570.9772 XRP |
0.0246 KCS |
0.0240 KCS |
0.0250 KCS |
0.0242 KCS |
| 2022-06-10 |
0.0248 KCS |
113,676.2415 XRP |
0.0250 KCS |
0.0241 KCS |
0.0257 KCS |
0.0246 KCS |
| 2022-06-09 |
0.0249 KCS |
65,660.7083 XRP |
0.0251 KCS |
0.0246 KCS |
0.0251 KCS |
0.0251 KCS |