Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0395 KCS |
70,422.7872 XRP |
0.0394 KCS |
0.0387 KCS |
0.0403 KCS |
0.0388 KCS |
| 2022-01-08 |
0.0393 KCS |
95,049.0877 XRP |
0.0398 KCS |
0.0385 KCS |
0.0402 KCS |
0.0401 KCS |
| 2022-01-07 |
0.0385 KCS |
192,162.5204 XRP |
0.0372 KCS |
0.0365 KCS |
0.0398 KCS |
0.0394 KCS |
| 2022-01-06 |
0.0365 KCS |
167,195.3853 XRP |
0.0364 KCS |
0.0355 KCS |
0.0374 KCS |
0.0371 KCS |
| 2022-01-05 |
0.0366 KCS |
136,677.1742 XRP |
0.0374 KCS |
0.0356 KCS |
0.0378 KCS |
0.0370 KCS |
| 2022-01-04 |
0.0373 KCS |
183,645.3819 XRP |
0.0372 KCS |
0.0369 KCS |
0.0381 KCS |
0.0373 KCS |
| 2022-01-03 |
0.0372 KCS |
95,955.9143 XRP |
0.0379 KCS |
0.0369 KCS |
0.0381 KCS |
0.0372 KCS |
| 2022-01-02 |
0.0377 KCS |
124,942.9871 XRP |
0.0379 KCS |
0.0374 KCS |
0.0383 KCS |
0.0379 KCS |
| 2022-01-01 |
0.0385 KCS |
79,435.1070 XRP |
0.0388 KCS |
0.0379 KCS |
0.0391 KCS |
0.0381 KCS |
| 2021-12-31 |
0.0387 KCS |
81,232.8243 XRP |
0.0398 KCS |
0.0376 KCS |
0.0400 KCS |
0.0385 KCS |
| 2021-12-30 |
0.0401 KCS |
151,774.7274 XRP |
0.0396 KCS |
0.0394 KCS |
0.0410 KCS |
0.0398 KCS |
| 2021-12-29 |
0.0396 KCS |
115,391.1342 XRP |
0.0397 KCS |
0.0388 KCS |
0.0401 KCS |
0.0396 KCS |
| 2021-12-28 |
0.0398 KCS |
155,411.3388 XRP |
0.0404 KCS |
0.0387 KCS |
0.0405 KCS |
0.0396 KCS |
| 2021-12-27 |
0.0404 KCS |
67,819.4627 XRP |
0.0403 KCS |
0.0397 KCS |
0.0413 KCS |
0.0404 KCS |
| 2021-12-26 |
0.0401 KCS |
77,613.7583 XRP |
0.0404 KCS |
0.0396 KCS |
0.0409 KCS |
0.0403 KCS |
| 2021-12-25 |
0.0400 KCS |
49,295.5795 XRP |
0.0399 KCS |
0.0395 KCS |
0.0409 KCS |
0.0405 KCS |
| 2021-12-24 |
0.0416 KCS |
112,739.9240 XRP |
0.0426 KCS |
0.0391 KCS |
0.0430 KCS |
0.0401 KCS |
| 2021-12-23 |
0.0454 KCS |
221,263.3388 XRP |
0.0446 KCS |
0.0434 KCS |
0.0470 KCS |
0.0436 KCS |
| 2021-12-22 |
0.0439 KCS |
176,243.1727 XRP |
0.0433 KCS |
0.0426 KCS |
0.0449 KCS |
0.0440 KCS |
| 2021-12-21 |
0.0416 KCS |
401,528.1528 XRP |
0.0417 KCS |
0.0404 KCS |
0.0432 KCS |
0.0430 KCS |
| 2021-12-20 |
0.0415 KCS |
334,700.0182 XRP |
0.0392 KCS |
0.0389 KCS |
0.0431 KCS |
0.0417 KCS |
| 2021-12-19 |
0.0386 KCS |
127,246.1446 XRP |
0.0385 KCS |
0.0382 KCS |
0.0394 KCS |
0.0391 KCS |
| 2021-12-18 |
0.0383 KCS |
172,681.4954 XRP |
0.0373 KCS |
0.0373 KCS |
0.0388 KCS |
0.0385 KCS |
| 2021-12-17 |
0.0389 KCS |
499,591.1351 XRP |
0.0371 KCS |
0.0371 KCS |
0.0425 KCS |
0.0371 KCS |
| 2021-12-16 |
0.0366 KCS |
152,705.1478 XRP |
0.0376 KCS |
0.0360 KCS |
0.0377 KCS |
0.0372 KCS |
| 2021-12-15 |
0.0382 KCS |
217,662.9789 XRP |
0.0389 KCS |
0.0368 KCS |
0.0395 KCS |
0.0376 KCS |
| 2021-12-14 |
0.0401 KCS |
340,586.7190 XRP |
0.0407 KCS |
0.0387 KCS |
0.0413 KCS |
0.0391 KCS |
| 2021-12-13 |
0.0402 KCS |
188,944.2516 XRP |
0.0400 KCS |
0.0390 KCS |
0.0411 KCS |
0.0406 KCS |
| 2021-12-12 |
0.0400 KCS |
90,533.8537 XRP |
0.0406 KCS |
0.0393 KCS |
0.0408 KCS |
0.0401 KCS |
| 2021-12-11 |
0.0406 KCS |
117,047.6313 XRP |
0.0407 KCS |
0.0396 KCS |
0.0414 KCS |
0.0404 KCS |
| 2021-12-10 |
0.0410 KCS |
189,131.9607 XRP |
0.0415 KCS |
0.0402 KCS |
0.0422 KCS |
0.0410 KCS |
| 2021-12-09 |
0.0426 KCS |
532,085.0321 XRP |
0.0385 KCS |
0.0380 KCS |
0.0459 KCS |
0.0417 KCS |
| 2021-12-08 |
0.0381 KCS |
245,793.7495 XRP |
0.0371 KCS |
0.0368 KCS |
0.0400 KCS |
0.0390 KCS |
| 2021-12-07 |
0.0370 KCS |
241,766.8160 XRP |
0.0373 KCS |
0.0363 KCS |
0.0382 KCS |
0.0371 KCS |
| 2021-12-06 |
0.0381 KCS |
382,062.5942 XRP |
0.0363 KCS |
0.0361 KCS |
0.0413 KCS |
0.0370 KCS |
| 2021-12-05 |
0.0360 KCS |
210,030.2805 XRP |
0.0368 KCS |
0.0340 KCS |
0.0382 KCS |
0.0365 KCS |
| 2021-12-04 |
0.0357 KCS |
580,039.8242 XRP |
0.0377 KCS |
0.0310 KCS |
0.0408 KCS |
0.0371 KCS |
| 2021-12-03 |
0.0382 KCS |
257,805.9259 XRP |
0.0380 KCS |
0.0375 KCS |
0.0395 KCS |
0.0380 KCS |
| 2021-12-02 |
0.0379 KCS |
229,090.6743 XRP |
0.0360 KCS |
0.0359 KCS |
0.0396 KCS |
0.0384 KCS |
| 2021-12-01 |
0.0364 KCS |
232,951.5684 XRP |
0.0374 KCS |
0.0352 KCS |
0.0375 KCS |
0.0374 KCS |
| 2021-11-30 |
0.0392 KCS |
207,800.2044 XRP |
0.0390 KCS |
0.0375 KCS |
0.0404 KCS |
0.0378 KCS |
| 2021-11-29 |
0.0393 KCS |
233,530.3733 XRP |
0.0409 KCS |
0.0379 KCS |
0.0411 KCS |
0.0391 KCS |
| 2021-11-28 |
0.0409 KCS |
134,993.5730 XRP |
0.0404 KCS |
0.0397 KCS |
0.0418 KCS |
0.0399 KCS |
| 2021-11-27 |
0.0405 KCS |
116,664.8644 XRP |
0.0406 KCS |
0.0393 KCS |
0.0420 KCS |
0.0406 KCS |
| 2021-11-26 |
0.0415 KCS |
397,264.6812 XRP |
0.0381 KCS |
0.0369 KCS |
0.0459 KCS |
0.0402 KCS |
| 2021-11-25 |
0.0406 KCS |
268,195.3594 XRP |
0.0443 KCS |
0.0378 KCS |
0.0447 KCS |
0.0383 KCS |
| 2021-11-24 |
0.0433 KCS |
78,019.9414 XRP |
0.0448 KCS |
0.0425 KCS |
0.0450 KCS |
0.0435 KCS |
| 2021-11-23 |
0.0452 KCS |
124,235.1863 XRP |
0.0463 KCS |
0.0443 KCS |
0.0466 KCS |
0.0447 KCS |
| 2021-11-22 |
0.0449 KCS |
195,968.5983 XRP |
0.0436 KCS |
0.0431 KCS |
0.0472 KCS |
0.0458 KCS |
| 2021-11-21 |
0.0434 KCS |
105,461.6335 XRP |
0.0428 KCS |
0.0421 KCS |
0.0449 KCS |
0.0434 KCS |