Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0955 KCS |
379,436.1469 XRP |
0.0947 KCS |
0.0933 KCS |
0.1005 KCS |
0.0960 KCS |
| 2021-09-30 |
0.0947 KCS |
261,710.7929 XRP |
0.0926 KCS |
0.0922 KCS |
0.0975 KCS |
0.0946 KCS |
| 2021-09-29 |
0.0937 KCS |
200,152.6307 XRP |
0.0918 KCS |
0.0904 KCS |
0.0976 KCS |
0.0924 KCS |
| 2021-09-28 |
0.0902 KCS |
196,931.5067 XRP |
0.0899 KCS |
0.0880 KCS |
0.0946 KCS |
0.0914 KCS |
| 2021-09-27 |
0.0897 KCS |
119,595.7893 XRP |
0.0885 KCS |
0.0885 KCS |
0.0911 KCS |
0.0896 KCS |
| 2021-09-26 |
0.0890 KCS |
106,184.9162 XRP |
0.0887 KCS |
0.0878 KCS |
0.0901 KCS |
0.0882 KCS |
| 2021-09-25 |
0.0888 KCS |
106,750.5732 XRP |
0.0878 KCS |
0.0874 KCS |
0.0898 KCS |
0.0889 KCS |
| 2021-09-24 |
0.0906 KCS |
178,965.4849 XRP |
0.0914 KCS |
0.0865 KCS |
0.0932 KCS |
0.0881 KCS |
| 2021-09-23 |
0.0939 KCS |
202,132.0088 XRP |
0.0962 KCS |
0.0903 KCS |
0.0968 KCS |
0.0914 KCS |
| 2021-09-22 |
0.0951 KCS |
298,581.9281 XRP |
0.0930 KCS |
0.0921 KCS |
0.0973 KCS |
0.0958 KCS |
| 2021-09-21 |
0.0928 KCS |
332,989.3561 XRP |
0.0938 KCS |
0.0905 KCS |
0.0965 KCS |
0.0933 KCS |
| 2021-09-20 |
0.0900 KCS |
391,438.0064 XRP |
0.0904 KCS |
0.0866 KCS |
0.0933 KCS |
0.0909 KCS |
| 2021-09-19 |
0.0916 KCS |
70,014.0554 XRP |
0.0912 KCS |
0.0903 KCS |
0.0929 KCS |
0.0905 KCS |
| 2021-09-18 |
0.0917 KCS |
80,150.7521 XRP |
0.0927 KCS |
0.0907 KCS |
0.0935 KCS |
0.0914 KCS |
| 2021-09-17 |
0.0916 KCS |
93,139.1334 XRP |
0.0913 KCS |
0.0902 KCS |
0.0934 KCS |
0.0923 KCS |
| 2021-09-16 |
0.0916 KCS |
140,921.3676 XRP |
0.0908 KCS |
0.0907 KCS |
0.0926 KCS |
0.0911 KCS |
| 2021-09-15 |
0.0900 KCS |
123,494.2477 XRP |
0.0908 KCS |
0.0885 KCS |
0.0919 KCS |
0.0909 KCS |
| 2021-09-14 |
0.0905 KCS |
105,490.7941 XRP |
0.0906 KCS |
0.0893 KCS |
0.0929 KCS |
0.0906 KCS |
| 2021-09-13 |
0.0939 KCS |
149,637.5299 XRP |
0.0959 KCS |
0.0916 KCS |
0.0961 KCS |
0.0916 KCS |
| 2021-09-12 |
0.0923 KCS |
226,082.1013 XRP |
0.0903 KCS |
0.0895 KCS |
0.0967 KCS |
0.0948 KCS |
| 2021-09-11 |
0.0946 KCS |
188,714.4967 XRP |
0.0951 KCS |
0.0894 KCS |
0.0977 KCS |
0.0898 KCS |
| 2021-09-10 |
0.0947 KCS |
473,945.5091 XRP |
0.0904 KCS |
0.0896 KCS |
0.1018 KCS |
0.0949 KCS |
| 2021-09-09 |
0.0918 KCS |
316,568.4789 XRP |
0.0913 KCS |
0.0897 KCS |
0.0940 KCS |
0.0912 KCS |
| 2021-09-08 |
0.0917 KCS |
320,981.9025 XRP |
0.0913 KCS |
0.0892 KCS |
0.0941 KCS |
0.0918 KCS |
| 2021-09-07 |
0.0914 KCS |
637,412.4239 XRP |
0.0942 KCS |
0.0844 KCS |
0.0968 KCS |
0.0910 KCS |
| 2021-09-06 |
0.0938 KCS |
344,050.8366 XRP |
0.0930 KCS |
0.0895 KCS |
0.0975 KCS |
0.0940 KCS |
| 2021-09-05 |
0.0918 KCS |
128,773.6143 XRP |
0.0913 KCS |
0.0903 KCS |
0.0933 KCS |
0.0926 KCS |
| 2021-09-04 |
0.0906 KCS |
169,538.2669 XRP |
0.0911 KCS |
0.0887 KCS |
0.0932 KCS |
0.0913 KCS |
| 2021-09-03 |
0.0910 KCS |
260,289.5073 XRP |
0.0902 KCS |
0.0875 KCS |
0.0930 KCS |
0.0913 KCS |
| 2021-09-02 |
0.0897 KCS |
273,571.8380 XRP |
0.0860 KCS |
0.0852 KCS |
0.0927 KCS |
0.0912 KCS |
| 2021-09-01 |
0.0881 KCS |
239,737.9612 XRP |
0.0892 KCS |
0.0843 KCS |
0.0910 KCS |
0.0843 KCS |
| 2021-08-31 |
0.0886 KCS |
371,178.3784 XRP |
0.0830 KCS |
0.0825 KCS |
0.0930 KCS |
0.0887 KCS |
| 2021-08-30 |
0.0834 KCS |
145,778.2163 XRP |
0.0855 KCS |
0.0799 KCS |
0.0867 KCS |
0.0825 KCS |
| 2021-08-29 |
0.0854 KCS |
105,613.9069 XRP |
0.0848 KCS |
0.0843 KCS |
0.0864 KCS |
0.0861 KCS |
| 2021-08-28 |
0.0875 KCS |
145,043.6102 XRP |
0.0893 KCS |
0.0829 KCS |
0.0899 KCS |
0.0843 KCS |
| 2021-08-27 |
0.0879 KCS |
175,460.1499 XRP |
0.0865 KCS |
0.0861 KCS |
0.0898 KCS |
0.0878 KCS |
| 2021-08-26 |
0.0877 KCS |
321,943.3088 XRP |
0.0853 KCS |
0.0832 KCS |
0.0941 KCS |
0.0875 KCS |
| 2021-08-25 |
0.0879 KCS |
229,108.8526 XRP |
0.0896 KCS |
0.0836 KCS |
0.0905 KCS |
0.0850 KCS |
| 2021-08-24 |
0.0901 KCS |
286,077.3067 XRP |
0.0911 KCS |
0.0859 KCS |
0.0943 KCS |
0.0909 KCS |
| 2021-08-23 |
0.0931 KCS |
999,104.9885 XRP |
0.0994 KCS |
0.0880 KCS |
0.1017 KCS |
0.0902 KCS |
| 2021-08-22 |
0.1001 KCS |
151,451.0661 XRP |
0.1029 KCS |
0.0967 KCS |
0.1039 KCS |
0.0994 KCS |
| 2021-08-21 |
0.1027 KCS |
172,834.8154 XRP |
0.1021 KCS |
0.1009 KCS |
0.1049 KCS |
0.1030 KCS |
| 2021-08-20 |
0.1063 KCS |
288,562.4993 XRP |
0.1114 KCS |
0.1012 KCS |
0.1114 KCS |
0.1016 KCS |
| 2021-08-19 |
0.1067 KCS |
317,423.6894 XRP |
0.1076 KCS |
0.1025 KCS |
0.1107 KCS |
0.1090 KCS |
| 2021-08-18 |
0.1045 KCS |
376,212.5804 XRP |
0.1033 KCS |
0.1008 KCS |
0.1086 KCS |
0.1061 KCS |
| 2021-08-17 |
0.1047 KCS |
401,577.6264 XRP |
0.1052 KCS |
0.1016 KCS |
0.1092 KCS |
0.1029 KCS |
| 2021-08-16 |
0.1072 KCS |
382,999.8621 XRP |
0.1104 KCS |
0.1022 KCS |
0.1131 KCS |
0.1064 KCS |
| 2021-08-15 |
0.1121 KCS |
416,989.3818 XRP |
0.1101 KCS |
0.1088 KCS |
0.1167 KCS |
0.1109 KCS |
| 2021-08-14 |
0.1005 KCS |
605,724.2704 XRP |
0.0922 KCS |
0.0914 KCS |
0.1126 KCS |
0.1089 KCS |
| 2021-08-13 |
0.0883 KCS |
418,605.5863 XRP |
0.0865 KCS |
0.0856 KCS |
0.0909 KCS |
0.0904 KCS |