Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.0451 KCS |
146,999.7859 XRP |
0.0468 KCS |
0.0438 KCS |
0.0469 KCS |
0.0449 KCS |
| 2021-11-19 |
0.0462 KCS |
188,361.7750 XRP |
0.0481 KCS |
0.0444 KCS |
0.0485 KCS |
0.0456 KCS |
| 2021-11-18 |
0.0463 KCS |
337,364.7902 XRP |
0.0447 KCS |
0.0442 KCS |
0.0492 KCS |
0.0481 KCS |
| 2021-11-17 |
0.0476 KCS |
223,974.7872 XRP |
0.0483 KCS |
0.0445 KCS |
0.0505 KCS |
0.0453 KCS |
| 2021-11-16 |
0.0470 KCS |
405,316.5836 XRP |
0.0443 KCS |
0.0437 KCS |
0.0509 KCS |
0.0490 KCS |
| 2021-11-15 |
0.0452 KCS |
256,119.8860 XRP |
0.0484 KCS |
0.0433 KCS |
0.0488 KCS |
0.0446 KCS |
| 2021-11-14 |
0.0494 KCS |
188,846.5733 XRP |
0.0501 KCS |
0.0474 KCS |
0.0515 KCS |
0.0487 KCS |
| 2021-11-13 |
0.0527 KCS |
235,896.1915 XRP |
0.0532 KCS |
0.0498 KCS |
0.0548 KCS |
0.0502 KCS |
| 2021-11-12 |
0.0529 KCS |
371,984.5216 XRP |
0.0524 KCS |
0.0494 KCS |
0.0555 KCS |
0.0532 KCS |
| 2021-11-11 |
0.0531 KCS |
355,992.1095 XRP |
0.0532 KCS |
0.0509 KCS |
0.0552 KCS |
0.0536 KCS |
| 2021-11-10 |
0.0556 KCS |
520,008.1191 XRP |
0.0549 KCS |
0.0526 KCS |
0.0601 KCS |
0.0591 KCS |
| 2021-11-09 |
0.0539 KCS |
217,177.8320 XRP |
0.0547 KCS |
0.0506 KCS |
0.0565 KCS |
0.0563 KCS |
| 2021-11-08 |
0.0586 KCS |
310,858.5721 XRP |
0.0606 KCS |
0.0558 KCS |
0.0622 KCS |
0.0575 KCS |
| 2021-11-07 |
0.0621 KCS |
140,354.1628 XRP |
0.0616 KCS |
0.0604 KCS |
0.0643 KCS |
0.0626 KCS |
| 2021-11-06 |
0.0615 KCS |
109,564.8816 XRP |
0.0617 KCS |
0.0599 KCS |
0.0622 KCS |
0.0615 KCS |
| 2021-11-05 |
0.0630 KCS |
193,931.8286 XRP |
0.0651 KCS |
0.0613 KCS |
0.0652 KCS |
0.0616 KCS |
| 2021-11-04 |
0.0641 KCS |
299,664.6800 XRP |
0.0623 KCS |
0.0621 KCS |
0.0671 KCS |
0.0651 KCS |
| 2021-11-03 |
0.0630 KCS |
374,370.8557 XRP |
0.0592 KCS |
0.0579 KCS |
0.0677 KCS |
0.0621 KCS |
| 2021-11-02 |
0.0589 KCS |
197,451.2426 XRP |
0.0597 KCS |
0.0574 KCS |
0.0601 KCS |
0.0588 KCS |
| 2021-11-01 |
0.0601 KCS |
159,374.1068 XRP |
0.0614 KCS |
0.0585 KCS |
0.0625 KCS |
0.0597 KCS |
| 2021-10-31 |
0.0637 KCS |
187,667.6051 XRP |
0.0613 KCS |
0.0609 KCS |
0.0672 KCS |
0.0620 KCS |
| 2021-10-30 |
0.0595 KCS |
379,985.3088 XRP |
0.0579 KCS |
0.0576 KCS |
0.0610 KCS |
0.0608 KCS |
| 2021-10-29 |
0.0610 KCS |
231,861.2195 XRP |
0.0614 KCS |
0.0580 KCS |
0.0672 KCS |
0.0583 KCS |
| 2021-10-28 |
0.0632 KCS |
151,025.0734 XRP |
0.0655 KCS |
0.0608 KCS |
0.0673 KCS |
0.0617 KCS |
| 2021-10-27 |
0.0655 KCS |
203,408.3553 XRP |
0.0667 KCS |
0.0600 KCS |
0.0682 KCS |
0.0644 KCS |
| 2021-10-26 |
0.0643 KCS |
113,825.4458 XRP |
0.0612 KCS |
0.0605 KCS |
0.0683 KCS |
0.0677 KCS |
| 2021-10-25 |
0.0645 KCS |
467,870.4536 XRP |
0.0686 KCS |
0.0613 KCS |
0.0687 KCS |
0.0619 KCS |
| 2021-10-24 |
0.0699 KCS |
212,781.4905 XRP |
0.0696 KCS |
0.0687 KCS |
0.0713 KCS |
0.0689 KCS |
| 2021-10-23 |
0.0722 KCS |
153,571.7731 XRP |
0.0740 KCS |
0.0636 KCS |
0.0746 KCS |
0.0708 KCS |
| 2021-10-22 |
0.0754 KCS |
237,993.6736 XRP |
0.0770 KCS |
0.0735 KCS |
0.0776 KCS |
0.0754 KCS |
| 2021-10-21 |
0.0785 KCS |
276,284.1745 XRP |
0.0764 KCS |
0.0763 KCS |
0.0803 KCS |
0.0772 KCS |
| 2021-10-20 |
0.0769 KCS |
122,952.8464 XRP |
0.0773 KCS |
0.0756 KCS |
0.0790 KCS |
0.0759 KCS |
| 2021-10-19 |
0.0801 KCS |
118,654.5351 XRP |
0.0839 KCS |
0.0767 KCS |
0.0843 KCS |
0.0785 KCS |
| 2021-10-18 |
0.0832 KCS |
206,005.6968 XRP |
0.0828 KCS |
0.0809 KCS |
0.0855 KCS |
0.0832 KCS |
| 2021-10-17 |
0.0849 KCS |
164,584.6276 XRP |
0.0882 KCS |
0.0814 KCS |
0.0883 KCS |
0.0828 KCS |
| 2021-10-16 |
0.0891 KCS |
180,873.0809 XRP |
0.0925 KCS |
0.0852 KCS |
0.0926 KCS |
0.0885 KCS |
| 2021-10-15 |
0.0933 KCS |
157,749.4551 XRP |
0.0953 KCS |
0.0907 KCS |
0.0966 KCS |
0.0923 KCS |
| 2021-10-14 |
0.0957 KCS |
135,071.3024 XRP |
0.0966 KCS |
0.0942 KCS |
0.0972 KCS |
0.0955 KCS |
| 2021-10-13 |
0.0963 KCS |
155,676.7628 XRP |
0.0979 KCS |
0.0942 KCS |
0.0984 KCS |
0.0958 KCS |
| 2021-10-12 |
0.0969 KCS |
187,265.8568 XRP |
0.0976 KCS |
0.0939 KCS |
0.1003 KCS |
0.0981 KCS |
| 2021-10-11 |
0.0980 KCS |
134,356.0084 XRP |
0.1002 KCS |
0.0957 KCS |
0.1013 KCS |
0.0974 KCS |
| 2021-10-10 |
0.1001 KCS |
311,094.1264 XRP |
0.0981 KCS |
0.0969 KCS |
0.1026 KCS |
0.1002 KCS |
| 2021-10-09 |
0.0972 KCS |
180,006.3594 XRP |
0.0915 KCS |
0.0907 KCS |
0.1029 KCS |
0.0981 KCS |
| 2021-10-08 |
0.0941 KCS |
193,234.3244 XRP |
0.0947 KCS |
0.0911 KCS |
0.0960 KCS |
0.0913 KCS |
| 2021-10-07 |
0.0950 KCS |
141,448.9184 XRP |
0.0948 KCS |
0.0940 KCS |
0.0961 KCS |
0.0946 KCS |
| 2021-10-06 |
0.0957 KCS |
168,201.9311 XRP |
0.0975 KCS |
0.0936 KCS |
0.0977 KCS |
0.0948 KCS |
| 2021-10-05 |
0.0981 KCS |
205,299.7785 XRP |
0.0975 KCS |
0.0948 KCS |
0.1003 KCS |
0.0964 KCS |
| 2021-10-04 |
0.0975 KCS |
169,604.2691 XRP |
0.0970 KCS |
0.0957 KCS |
0.1011 KCS |
0.0973 KCS |
| 2021-10-03 |
0.0974 KCS |
142,303.6750 XRP |
0.0962 KCS |
0.0953 KCS |
0.0995 KCS |
0.0972 KCS |
| 2021-10-02 |
0.0952 KCS |
156,546.5618 XRP |
0.0952 KCS |
0.0939 KCS |
0.0969 KCS |
0.0958 KCS |