Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0378 KCS |
214,956.2940 XRP |
0.0379 KCS |
0.0373 KCS |
0.0383 KCS |
0.0378 KCS |
| 2022-02-27 |
0.0379 KCS |
82,691.1627 XRP |
0.0380 KCS |
0.0372 KCS |
0.0385 KCS |
0.0377 KCS |
| 2022-02-26 |
0.0395 KCS |
211,035.1527 XRP |
0.0396 KCS |
0.0378 KCS |
0.0404 KCS |
0.0385 KCS |
| 2022-02-25 |
0.0381 KCS |
142,122.0066 XRP |
0.0384 KCS |
0.0372 KCS |
0.0391 KCS |
0.0385 KCS |
| 2022-02-24 |
0.0382 KCS |
423,877.4332 XRP |
0.0373 KCS |
0.0355 KCS |
0.0395 KCS |
0.0380 KCS |
| 2022-02-23 |
0.0377 KCS |
125,342.0778 XRP |
0.0381 KCS |
0.0370 KCS |
0.0383 KCS |
0.0372 KCS |
| 2022-02-22 |
0.0381 KCS |
152,325.9684 XRP |
0.0388 KCS |
0.0374 KCS |
0.0391 KCS |
0.0377 KCS |
| 2022-02-21 |
0.0402 KCS |
189,622.8690 XRP |
0.0410 KCS |
0.0382 KCS |
0.0416 KCS |
0.0393 KCS |
| 2022-02-20 |
0.0414 KCS |
215,604.1830 XRP |
0.0414 KCS |
0.0402 KCS |
0.0421 KCS |
0.0410 KCS |
| 2022-02-19 |
0.0417 KCS |
311,293.6235 XRP |
0.0402 KCS |
0.0396 KCS |
0.0432 KCS |
0.0425 KCS |
| 2022-02-18 |
0.0398 KCS |
269,853.4485 XRP |
0.0390 KCS |
0.0389 KCS |
0.0403 KCS |
0.0395 KCS |
| 2022-02-17 |
0.0392 KCS |
204,893.1451 XRP |
0.0402 KCS |
0.0385 KCS |
0.0403 KCS |
0.0386 KCS |
| 2022-02-16 |
0.0403 KCS |
141,104.5388 XRP |
0.0414 KCS |
0.0396 KCS |
0.0414 KCS |
0.0410 KCS |
| 2022-02-15 |
0.0412 KCS |
264,572.3926 XRP |
0.0408 KCS |
0.0404 KCS |
0.0421 KCS |
0.0409 KCS |
| 2022-02-14 |
0.0414 KCS |
217,518.4967 XRP |
0.0421 KCS |
0.0406 KCS |
0.0423 KCS |
0.0409 KCS |
| 2022-02-13 |
0.0428 KCS |
275,389.5624 XRP |
0.0430 KCS |
0.0415 KCS |
0.0434 KCS |
0.0424 KCS |
| 2022-02-12 |
0.0420 KCS |
433,638.3792 XRP |
0.0399 KCS |
0.0397 KCS |
0.0446 KCS |
0.0434 KCS |
| 2022-02-11 |
0.0400 KCS |
169,976.1839 XRP |
0.0403 KCS |
0.0392 KCS |
0.0409 KCS |
0.0399 KCS |
| 2022-02-10 |
0.0418 KCS |
235,642.1169 XRP |
0.0421 KCS |
0.0411 KCS |
0.0428 KCS |
0.0413 KCS |
| 2022-02-09 |
0.0428 KCS |
266,563.1735 XRP |
0.0433 KCS |
0.0412 KCS |
0.0449 KCS |
0.0431 KCS |
| 2022-02-08 |
0.0419 KCS |
406,910.4549 XRP |
0.0410 KCS |
0.0404 KCS |
0.0442 KCS |
0.0419 KCS |
| 2022-02-07 |
0.0372 KCS |
238,233.7604 XRP |
0.0342 KCS |
0.0340 KCS |
0.0386 KCS |
0.0381 KCS |
| 2022-02-06 |
0.0339 KCS |
81,707.5935 XRP |
0.0338 KCS |
0.0335 KCS |
0.0344 KCS |
0.0342 KCS |
| 2022-02-05 |
0.0339 KCS |
63,785.8703 XRP |
0.0338 KCS |
0.0332 KCS |
0.0352 KCS |
0.0339 KCS |
| 2022-02-04 |
0.0334 KCS |
53,983.6585 XRP |
0.0340 KCS |
0.0328 KCS |
0.0340 KCS |
0.0329 KCS |
| 2022-02-03 |
0.0340 KCS |
29,224.9028 XRP |
0.0337 KCS |
0.0332 KCS |
0.0345 KCS |
0.0344 KCS |
| 2022-02-02 |
0.0342 KCS |
32,745.4185 XRP |
0.0340 KCS |
0.0338 KCS |
0.0347 KCS |
0.0338 KCS |
| 2022-02-01 |
0.0340 KCS |
50,470.4869 XRP |
0.0342 KCS |
0.0334 KCS |
0.0348 KCS |
0.0338 KCS |
| 2022-01-31 |
0.0342 KCS |
91,352.7185 XRP |
0.0345 KCS |
0.0337 KCS |
0.0352 KCS |
0.0339 KCS |
| 2022-01-30 |
0.0353 KCS |
54,475.5043 XRP |
0.0352 KCS |
0.0345 KCS |
0.0356 KCS |
0.0345 KCS |
| 2022-01-29 |
0.0359 KCS |
73,051.0388 XRP |
0.0363 KCS |
0.0354 KCS |
0.0365 KCS |
0.0358 KCS |
| 2022-01-28 |
0.0372 KCS |
105,473.3936 XRP |
0.0379 KCS |
0.0364 KCS |
0.0386 KCS |
0.0365 KCS |
| 2022-01-27 |
0.0382 KCS |
155,104.8848 XRP |
0.0382 KCS |
0.0373 KCS |
0.0395 KCS |
0.0378 KCS |
| 2022-01-26 |
0.0382 KCS |
134,737.9095 XRP |
0.0386 KCS |
0.0373 KCS |
0.0389 KCS |
0.0382 KCS |
| 2022-01-25 |
0.0384 KCS |
96,205.2314 XRP |
0.0392 KCS |
0.0376 KCS |
0.0397 KCS |
0.0385 KCS |
| 2022-01-24 |
0.0393 KCS |
181,033.6064 XRP |
0.0395 KCS |
0.0384 KCS |
0.0401 KCS |
0.0395 KCS |
| 2022-01-23 |
0.0389 KCS |
156,874.8932 XRP |
0.0394 KCS |
0.0376 KCS |
0.0400 KCS |
0.0398 KCS |
| 2022-01-22 |
0.0399 KCS |
370,185.2553 XRP |
0.0379 KCS |
0.0374 KCS |
0.0420 KCS |
0.0397 KCS |
| 2022-01-21 |
0.0371 KCS |
404,967.2621 XRP |
0.0369 KCS |
0.0360 KCS |
0.0393 KCS |
0.0378 KCS |
| 2022-01-20 |
0.0366 KCS |
72,380.0551 XRP |
0.0370 KCS |
0.0358 KCS |
0.0372 KCS |
0.0369 KCS |
| 2022-01-19 |
0.0371 KCS |
54,903.7208 XRP |
0.0369 KCS |
0.0364 KCS |
0.0380 KCS |
0.0366 KCS |
| 2022-01-18 |
0.0366 KCS |
54,403.3774 XRP |
0.0366 KCS |
0.0361 KCS |
0.0374 KCS |
0.0372 KCS |
| 2022-01-17 |
0.0365 KCS |
82,031.5343 XRP |
0.0368 KCS |
0.0361 KCS |
0.0370 KCS |
0.0367 KCS |
| 2022-01-16 |
0.0375 KCS |
72,024.1342 XRP |
0.0383 KCS |
0.0367 KCS |
0.0387 KCS |
0.0368 KCS |
| 2022-01-15 |
0.0386 KCS |
71,762.8825 XRP |
0.0385 KCS |
0.0382 KCS |
0.0391 KCS |
0.0385 KCS |
| 2022-01-14 |
0.0391 KCS |
103,141.9079 XRP |
0.0393 KCS |
0.0382 KCS |
0.0400 KCS |
0.0386 KCS |
| 2022-01-13 |
0.0388 KCS |
54,902.8100 XRP |
0.0393 KCS |
0.0384 KCS |
0.0394 KCS |
0.0389 KCS |
| 2022-01-12 |
0.0391 KCS |
98,672.3874 XRP |
0.0398 KCS |
0.0383 KCS |
0.0400 KCS |
0.0393 KCS |
| 2022-01-11 |
0.0388 KCS |
90,579.5736 XRP |
0.0389 KCS |
0.0381 KCS |
0.0395 KCS |
0.0392 KCS |
| 2022-01-10 |
0.0389 KCS |
116,777.0554 XRP |
0.0389 KCS |
0.0377 KCS |
0.0400 KCS |
0.0387 KCS |