Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.0568 KCS |
2,217.2164 XRP |
0.0566 KCS |
0.0561 KCS |
0.0579 KCS |
0.0564 KCS |
| 2024-11-04 |
0.0567 KCS |
2,185.1173 XRP |
0.0564 KCS |
0.0562 KCS |
0.0575 KCS |
0.0568 KCS |
| 2024-11-03 |
0.0566 KCS |
4,992.6251 XRP |
0.0570 KCS |
0.0559 KCS |
0.0573 KCS |
0.0561 KCS |
| 2024-11-02 |
0.0572 KCS |
2,644.6605 XRP |
0.0573 KCS |
0.0568 KCS |
0.0575 KCS |
0.0571 KCS |
| 2024-11-01 |
0.0582 KCS |
6,813.5559 XRP |
0.0577 KCS |
0.0574 KCS |
0.0594 KCS |
0.0576 KCS |
| 2024-10-31 |
0.0580 KCS |
6,401.7947 XRP |
0.0582 KCS |
0.0572 KCS |
0.0587 KCS |
0.0575 KCS |
| 2024-10-30 |
0.0567 KCS |
4,108.8778 XRP |
0.0571 KCS |
0.0558 KCS |
0.0575 KCS |
0.0572 KCS |
| 2024-10-29 |
0.0570 KCS |
6,310.3667 XRP |
0.0566 KCS |
0.0565 KCS |
0.0575 KCS |
0.0572 KCS |
| 2024-10-28 |
0.0574 KCS |
9,634.7587 XRP |
0.0578 KCS |
0.0560 KCS |
0.0588 KCS |
0.0569 KCS |
| 2024-10-27 |
0.0577 KCS |
5,149.8277 XRP |
0.0581 KCS |
0.0575 KCS |
0.0582 KCS |
0.0577 KCS |
| 2024-10-26 |
0.0580 KCS |
2,322.8171 XRP |
0.0579 KCS |
0.0576 KCS |
0.0588 KCS |
0.0582 KCS |
| 2024-10-25 |
0.0587 KCS |
5,848.2953 XRP |
0.0598 KCS |
0.0582 KCS |
0.0599 KCS |
0.0584 KCS |
| 2024-10-24 |
0.0599 KCS |
4,442.8648 XRP |
0.0598 KCS |
0.0591 KCS |
0.0605 KCS |
0.0601 KCS |
| 2024-10-23 |
0.0595 KCS |
8,921.6693 XRP |
0.0592 KCS |
0.0589 KCS |
0.0602 KCS |
0.0599 KCS |
| 2024-10-22 |
0.0600 KCS |
16,274.2946 XRP |
0.0608 KCS |
0.0588 KCS |
0.0612 KCS |
0.0590 KCS |
| 2024-10-21 |
0.0609 KCS |
8,590.7869 XRP |
0.0605 KCS |
0.0596 KCS |
0.0618 KCS |
0.0611 KCS |
| 2024-10-20 |
0.0604 KCS |
8,409.6776 XRP |
0.0613 KCS |
0.0598 KCS |
0.0613 KCS |
0.0605 KCS |
| 2024-10-19 |
0.0612 KCS |
5,580.3814 XRP |
0.0612 KCS |
0.0607 KCS |
0.0617 KCS |
0.0610 KCS |
| 2024-10-18 |
0.0621 KCS |
14,986.5443 XRP |
0.0617 KCS |
0.0609 KCS |
0.0635 KCS |
0.0613 KCS |
| 2024-10-17 |
0.0632 KCS |
18,567.1593 XRP |
0.0636 KCS |
0.0615 KCS |
0.0653 KCS |
0.0615 KCS |
| 2024-10-16 |
0.0635 KCS |
11,664.5985 XRP |
0.0635 KCS |
0.0622 KCS |
0.0642 KCS |
0.0635 KCS |
| 2024-10-15 |
0.0645 KCS |
12,204.2125 XRP |
0.0644 KCS |
0.0627 KCS |
0.0657 KCS |
0.0631 KCS |
| 2024-10-14 |
0.0651 KCS |
7,308.1946 XRP |
0.0652 KCS |
0.0640 KCS |
0.0661 KCS |
0.0648 KCS |
| 2024-10-13 |
0.0656 KCS |
5,899.1618 XRP |
0.0666 KCS |
0.0647 KCS |
0.0666 KCS |
0.0647 KCS |
| 2024-10-12 |
0.0665 KCS |
11,813.7766 XRP |
0.0660 KCS |
0.0658 KCS |
0.0672 KCS |
0.0669 KCS |
| 2024-10-11 |
0.0666 KCS |
3,496.3237 XRP |
0.0662 KCS |
0.0662 KCS |
0.0673 KCS |
0.0664 KCS |
| 2024-10-10 |
0.0676 KCS |
6,245.4613 XRP |
0.0668 KCS |
0.0663 KCS |
0.0688 KCS |
0.0683 KCS |
| 2024-10-09 |
0.0665 KCS |
1,929.4189 XRP |
0.0662 KCS |
0.0662 KCS |
0.0671 KCS |
0.0664 KCS |
| 2024-10-08 |
0.0665 KCS |
3,848.3874 XRP |
0.0670 KCS |
0.0659 KCS |
0.0672 KCS |
0.0664 KCS |
| 2024-10-07 |
0.0673 KCS |
2,219.2879 XRP |
0.0672 KCS |
0.0668 KCS |
0.0680 KCS |
0.0671 KCS |
| 2024-10-06 |
0.0674 KCS |
13,638.4635 XRP |
0.0675 KCS |
0.0642 KCS |
0.0683 KCS |
0.0674 KCS |
| 2024-10-05 |
0.0684 KCS |
2,888.2025 XRP |
0.0684 KCS |
0.0677 KCS |
0.0689 KCS |
0.0681 KCS |
| 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 |