Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.0237 KCS |
120,699.7246 XRP |
0.0235 KCS |
0.0232 KCS |
0.0243 KCS |
0.0241 KCS |
| 2022-05-31 |
0.0244 KCS |
106,468.0984 XRP |
0.0246 KCS |
0.0236 KCS |
0.0252 KCS |
0.0236 KCS |
| 2022-05-30 |
0.0238 KCS |
40,688.2723 XRP |
0.0236 KCS |
0.0235 KCS |
0.0241 KCS |
0.0239 KCS |
| 2022-05-29 |
0.0247 KCS |
46,024.6501 XRP |
0.0252 KCS |
0.0236 KCS |
0.0252 KCS |
0.0237 KCS |
| 2022-05-28 |
0.0252 KCS |
64,460.1602 XRP |
0.0252 KCS |
0.0249 KCS |
0.0256 KCS |
0.0252 KCS |
| 2022-05-27 |
0.0256 KCS |
117,217.3899 XRP |
0.0253 KCS |
0.0251 KCS |
0.0261 KCS |
0.0254 KCS |
| 2022-05-26 |
0.0251 KCS |
126,032.6290 XRP |
0.0253 KCS |
0.0245 KCS |
0.0255 KCS |
0.0249 KCS |
| 2022-05-25 |
0.0251 KCS |
151,635.4321 XRP |
0.0255 KCS |
0.0246 KCS |
0.0259 KCS |
0.0252 KCS |
| 2022-05-24 |
0.0246 KCS |
153,327.7937 XRP |
0.0249 KCS |
0.0238 KCS |
0.0261 KCS |
0.0258 KCS |
| 2022-05-23 |
0.0254 KCS |
88,579.1927 XRP |
0.0249 KCS |
0.0247 KCS |
0.0259 KCS |
0.0249 KCS |
| 2022-05-22 |
0.0255 KCS |
138,075.7550 XRP |
0.0260 KCS |
0.0250 KCS |
0.0260 KCS |
0.0250 KCS |
| 2022-05-21 |
0.0262 KCS |
121,582.9992 XRP |
0.0266 KCS |
0.0258 KCS |
0.0267 KCS |
0.0260 KCS |
| 2022-05-20 |
0.0274 KCS |
80,860.7899 XRP |
0.0275 KCS |
0.0267 KCS |
0.0286 KCS |
0.0270 KCS |
| 2022-05-19 |
0.0281 KCS |
132,211.2719 XRP |
0.0282 KCS |
0.0273 KCS |
0.0287 KCS |
0.0275 KCS |
| 2022-05-18 |
0.0284 KCS |
203,735.2779 XRP |
0.0295 KCS |
0.0275 KCS |
0.0295 KCS |
0.0284 KCS |
| 2022-05-17 |
0.0300 KCS |
114,649.7362 XRP |
0.0306 KCS |
0.0293 KCS |
0.0313 KCS |
0.0293 KCS |
| 2022-05-16 |
0.0308 KCS |
233,319.5104 XRP |
0.0309 KCS |
0.0298 KCS |
0.0319 KCS |
0.0307 KCS |
| 2022-05-15 |
0.0315 KCS |
198,981.8235 XRP |
0.0329 KCS |
0.0298 KCS |
0.0331 KCS |
0.0311 KCS |
| 2022-05-14 |
0.0334 KCS |
137,988.4586 XRP |
0.0338 KCS |
0.0327 KCS |
0.0344 KCS |
0.0330 KCS |
| 2022-05-13 |
0.0352 KCS |
351,394.1260 XRP |
0.0352 KCS |
0.0334 KCS |
0.0370 KCS |
0.0341 KCS |
| 2022-05-12 |
0.0364 KCS |
895,197.7190 XRP |
0.0366 KCS |
0.0344 KCS |
0.0396 KCS |
0.0362 KCS |
| 2022-05-11 |
0.0354 KCS |
636,669.9541 XRP |
0.0369 KCS |
0.0319 KCS |
0.0382 KCS |
0.0364 KCS |
| 2022-05-10 |
0.0357 KCS |
258,918.9534 XRP |
0.0358 KCS |
0.0344 KCS |
0.0371 KCS |
0.0370 KCS |
| 2022-05-09 |
0.0362 KCS |
260,448.4473 XRP |
0.0356 KCS |
0.0348 KCS |
0.0370 KCS |
0.0362 KCS |
| 2022-05-08 |
0.0354 KCS |
34,419.5744 XRP |
0.0347 KCS |
0.0347 KCS |
0.0358 KCS |
0.0356 KCS |
| 2022-05-07 |
0.0349 KCS |
36,123.3861 XRP |
0.0356 KCS |
0.0345 KCS |
0.0357 KCS |
0.0347 KCS |
| 2022-05-06 |
0.0351 KCS |
68,357.3697 XRP |
0.0346 KCS |
0.0344 KCS |
0.0356 KCS |
0.0352 KCS |
| 2022-05-05 |
0.0350 KCS |
68,367.3351 XRP |
0.0351 KCS |
0.0340 KCS |
0.0360 KCS |
0.0342 KCS |
| 2022-05-04 |
0.0345 KCS |
56,659.8956 XRP |
0.0340 KCS |
0.0338 KCS |
0.0357 KCS |
0.0351 KCS |
| 2022-05-03 |
0.0343 KCS |
71,473.0421 XRP |
0.0341 KCS |
0.0336 KCS |
0.0350 KCS |
0.0339 KCS |
| 2022-05-02 |
0.0343 KCS |
40,249.0265 XRP |
0.0339 KCS |
0.0334 KCS |
0.0350 KCS |
0.0335 KCS |
| 2022-05-01 |
0.0337 KCS |
64,755.8825 XRP |
0.0339 KCS |
0.0331 KCS |
0.0345 KCS |
0.0342 KCS |
| 2022-04-30 |
0.0336 KCS |
84,936.7718 XRP |
0.0325 KCS |
0.0325 KCS |
0.0347 KCS |
0.0343 KCS |
| 2022-04-29 |
0.0327 KCS |
50,944.1554 XRP |
0.0331 KCS |
0.0318 KCS |
0.0333 KCS |
0.0323 KCS |
| 2022-04-28 |
0.0335 KCS |
29,764.0300 XRP |
0.0343 KCS |
0.0330 KCS |
0.0344 KCS |
0.0332 KCS |
| 2022-04-27 |
0.0342 KCS |
66,855.8851 XRP |
0.0341 KCS |
0.0337 KCS |
0.0348 KCS |
0.0342 KCS |
| 2022-04-26 |
0.0347 KCS |
91,082.7956 XRP |
0.0351 KCS |
0.0336 KCS |
0.0356 KCS |
0.0342 KCS |
| 2022-04-25 |
0.0347 KCS |
74,446.1622 XRP |
0.0357 KCS |
0.0337 KCS |
0.0358 KCS |
0.0352 KCS |
| 2022-04-24 |
0.0354 KCS |
13,133.8112 XRP |
0.0352 KCS |
0.0350 KCS |
0.0357 KCS |
0.0355 KCS |
| 2022-04-23 |
0.0355 KCS |
61,844.0789 XRP |
0.0355 KCS |
0.0350 KCS |
0.0360 KCS |
0.0355 KCS |
| 2022-04-22 |
0.0356 KCS |
95,020.9307 XRP |
0.0355 KCS |
0.0349 KCS |
0.0364 KCS |
0.0360 KCS |
| 2022-04-21 |
0.0359 KCS |
75,093.8286 XRP |
0.0360 KCS |
0.0356 KCS |
0.0366 KCS |
0.0359 KCS |
| 2022-04-20 |
0.0364 KCS |
98,863.8210 XRP |
0.0369 KCS |
0.0358 KCS |
0.0369 KCS |
0.0359 KCS |
| 2022-04-19 |
0.0376 KCS |
89,805.7811 XRP |
0.0380 KCS |
0.0369 KCS |
0.0381 KCS |
0.0371 KCS |
| 2022-04-18 |
0.0375 KCS |
72,358.5147 XRP |
0.0377 KCS |
0.0367 KCS |
0.0379 KCS |
0.0377 KCS |
| 2022-04-17 |
0.0382 KCS |
42,535.7690 XRP |
0.0384 KCS |
0.0375 KCS |
0.0388 KCS |
0.0376 KCS |
| 2022-04-16 |
0.0390 KCS |
104,066.6773 XRP |
0.0393 KCS |
0.0383 KCS |
0.0399 KCS |
0.0388 KCS |
| 2022-04-15 |
0.0390 KCS |
285,188.8788 XRP |
0.0372 KCS |
0.0371 KCS |
0.0403 KCS |
0.0389 KCS |
| 2022-04-14 |
0.0367 KCS |
129,505.4131 XRP |
0.0366 KCS |
0.0363 KCS |
0.0375 KCS |
0.0372 KCS |
| 2022-04-13 |
0.0369 KCS |
109,904.0158 XRP |
0.0373 KCS |
0.0367 KCS |
0.0373 KCS |
0.0367 KCS |