Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0680 KCS |
8,606.0118 XRP |
0.0689 KCS |
0.0669 KCS |
0.0693 KCS |
0.0686 KCS |
| 2024-10-03 |
0.0689 KCS |
21,054.7427 XRP |
0.0700 KCS |
0.0674 KCS |
0.0712 KCS |
0.0701 KCS |
| 2024-10-02 |
0.0758 KCS |
9,668.6230 XRP |
0.0771 KCS |
0.0736 KCS |
0.0778 KCS |
0.0748 KCS |
| 2024-10-01 |
0.0778 KCS |
32,159.3724 XRP |
0.0762 KCS |
0.0742 KCS |
0.0808 KCS |
0.0789 KCS |
| 2024-09-30 |
0.0784 KCS |
22,801.1893 XRP |
0.0782 KCS |
0.0761 KCS |
0.0808 KCS |
0.0769 KCS |
| 2024-09-29 |
0.0778 KCS |
26,731.7136 XRP |
0.0768 KCS |
0.0737 KCS |
0.0816 KCS |
0.0780 KCS |
| 2024-09-28 |
0.0758 KCS |
23,377.0190 XRP |
0.0721 KCS |
0.0717 KCS |
0.0780 KCS |
0.0773 KCS |
| 2024-09-27 |
0.0725 KCS |
5,035.6349 XRP |
0.0723 KCS |
0.0713 KCS |
0.0739 KCS |
0.0716 KCS |
| 2024-09-26 |
0.0724 KCS |
10,759.7867 XRP |
0.0727 KCS |
0.0717 KCS |
0.0754 KCS |
0.0722 KCS |
| 2024-09-25 |
0.0725 KCS |
4,571.1029 XRP |
0.0723 KCS |
0.0718 KCS |
0.0732 KCS |
0.0732 KCS |
| 2024-09-24 |
0.0722 KCS |
5,326.9973 XRP |
0.0722 KCS |
0.0711 KCS |
0.0733 KCS |
0.0713 KCS |
| 2024-09-23 |
0.0726 KCS |
16,507.3030 XRP |
0.0771 KCS |
0.0682 KCS |
0.0780 KCS |
0.0721 KCS |
| 2024-09-22 |
0.0788 KCS |
5,403.9858 XRP |
0.0785 KCS |
0.0781 KCS |
0.0794 KCS |
0.0786 KCS |
| 2024-09-21 |
0.0789 KCS |
11,690.5034 XRP |
0.0784 KCS |
0.0771 KCS |
0.0809 KCS |
0.0796 KCS |
| 2024-09-20 |
0.0781 KCS |
8,827.8668 XRP |
0.0787 KCS |
0.0768 KCS |
0.0793 KCS |
0.0788 KCS |
| 2024-09-19 |
0.0789 KCS |
16,492.1346 XRP |
0.0788 KCS |
0.0767 KCS |
0.0820 KCS |
0.0789 KCS |
| 2024-09-18 |
0.0775 KCS |
38,779.3699 XRP |
0.0750 KCS |
0.0745 KCS |
0.0799 KCS |
0.0799 KCS |
| 2024-09-17 |
0.0761 KCS |
12,712.0591 XRP |
0.0762 KCS |
0.0743 KCS |
0.0792 KCS |
0.0755 KCS |
| 2024-09-16 |
0.0737 KCS |
19,303.6489 XRP |
0.0714 KCS |
0.0710 KCS |
0.0770 KCS |
0.0768 KCS |
| 2024-09-15 |
0.0727 KCS |
5,571.2390 XRP |
0.0727 KCS |
0.0714 KCS |
0.0735 KCS |
0.0724 KCS |
| 2024-09-14 |
0.0716 KCS |
7,414.2767 XRP |
0.0696 KCS |
0.0696 KCS |
0.0727 KCS |
0.0725 KCS |
| 2024-09-13 |
0.0696 KCS |
12,896.1436 XRP |
0.0690 KCS |
0.0685 KCS |
0.0712 KCS |
0.0693 KCS |
| 2024-09-12 |
0.0683 KCS |
27,767.7449 XRP |
0.0656 KCS |
0.0654 KCS |
0.0722 KCS |
0.0696 KCS |
| 2024-09-11 |
0.0660 KCS |
2,429.3220 XRP |
0.0666 KCS |
0.0654 KCS |
0.0666 KCS |
0.0656 KCS |
| 2024-09-10 |
0.0665 KCS |
4,118.8065 XRP |
0.0668 KCS |
0.0662 KCS |
0.0672 KCS |
0.0666 KCS |
| 2024-09-09 |
0.0670 KCS |
8,631.4021 XRP |
0.0668 KCS |
0.0665 KCS |
0.0681 KCS |
0.0667 KCS |
| 2024-09-08 |
0.0673 KCS |
5,419.6804 XRP |
0.0677 KCS |
0.0664 KCS |
0.0677 KCS |
0.0669 KCS |
| 2024-09-07 |
0.0679 KCS |
7,063.4996 XRP |
0.0669 KCS |
0.0669 KCS |
0.0685 KCS |
0.0679 KCS |
| 2024-09-06 |
0.0661 KCS |
16,533.9283 XRP |
0.0672 KCS |
0.0650 KCS |
0.0674 KCS |
0.0662 KCS |
| 2024-09-05 |
0.0669 KCS |
7,270.5691 XRP |
0.0679 KCS |
0.0657 KCS |
0.0679 KCS |
0.0663 KCS |
| 2024-09-04 |
0.0680 KCS |
8,242.1654 XRP |
0.0683 KCS |
0.0662 KCS |
0.0695 KCS |
0.0687 KCS |
| 2024-09-03 |
0.0681 KCS |
3,698.4212 XRP |
0.0675 KCS |
0.0674 KCS |
0.0690 KCS |
0.0690 KCS |
| 2024-09-02 |
0.0677 KCS |
2,866.7133 XRP |
0.0674 KCS |
0.0669 KCS |
0.0686 KCS |
0.0676 KCS |
| 2024-09-01 |
0.0678 KCS |
1,339.0769 XRP |
0.0683 KCS |
0.0674 KCS |
0.0684 KCS |
0.0676 KCS |
| 2024-08-31 |
0.0681 KCS |
3,047.5512 XRP |
0.0679 KCS |
0.0673 KCS |
0.0687 KCS |
0.0685 KCS |
| 2024-08-30 |
0.0669 KCS |
7,570.5420 XRP |
0.0667 KCS |
0.0655 KCS |
0.0685 KCS |
0.0671 KCS |
| 2024-08-29 |
0.0671 KCS |
27,413.2783 XRP |
0.0690 KCS |
0.0662 KCS |
0.0692 KCS |
0.0668 KCS |
| 2024-08-28 |
0.0694 KCS |
5,593.7116 XRP |
0.0691 KCS |
0.0685 KCS |
0.0707 KCS |
0.0688 KCS |
| 2024-08-27 |
0.0695 KCS |
10,304.8974 XRP |
0.0694 KCS |
0.0683 KCS |
0.0719 KCS |
0.0695 KCS |
| 2024-08-26 |
0.0686 KCS |
5,572.0219 XRP |
0.0693 KCS |
0.0678 KCS |
0.0693 KCS |
0.0690 KCS |
| 2024-08-25 |
0.0704 KCS |
5,216.1299 XRP |
0.0706 KCS |
0.0698 KCS |
0.0711 KCS |
0.0702 KCS |
| 2024-08-24 |
0.0713 KCS |
6,916.6832 XRP |
0.0712 KCS |
0.0703 KCS |
0.0723 KCS |
0.0710 KCS |
| 2024-08-23 |
0.0711 KCS |
9,047.1402 XRP |
0.0722 KCS |
0.0702 KCS |
0.0725 KCS |
0.0714 KCS |
| 2024-08-22 |
0.0726 KCS |
6,612.6837 XRP |
0.0731 KCS |
0.0719 KCS |
0.0733 KCS |
0.0722 KCS |
| 2024-08-21 |
0.0740 KCS |
8,693.0869 XRP |
0.0739 KCS |
0.0734 KCS |
0.0750 KCS |
0.0738 KCS |
| 2024-08-20 |
0.0747 KCS |
7,805.0873 XRP |
0.0745 KCS |
0.0738 KCS |
0.0761 KCS |
0.0738 KCS |
| 2024-08-19 |
0.0741 KCS |
12,668.5211 XRP |
0.0710 KCS |
0.0705 KCS |
0.0761 KCS |
0.0749 KCS |
| 2024-08-18 |
0.0716 KCS |
5,392.2610 XRP |
0.0709 KCS |
0.0705 KCS |
0.0728 KCS |
0.0709 KCS |
| 2024-08-17 |
0.0706 KCS |
5,403.1793 XRP |
0.0704 KCS |
0.0700 KCS |
0.0712 KCS |
0.0709 KCS |
| 2024-08-16 |
0.0704 KCS |
3,027.0659 XRP |
0.0713 KCS |
0.0694 KCS |
0.0716 KCS |
0.0703 KCS |