Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.0875 KCS |
364,697.6935 XRP |
0.0879 KCS |
0.0848 KCS |
0.0901 KCS |
0.0853 KCS |
| 2021-08-11 |
0.0811 KCS |
581,733.0223 XRP |
0.0751 KCS |
0.0748 KCS |
0.0909 KCS |
0.0870 KCS |
| 2021-08-10 |
0.0768 KCS |
214,587.6990 XRP |
0.0764 KCS |
0.0743 KCS |
0.0794 KCS |
0.0763 KCS |
| 2021-08-09 |
0.0762 KCS |
157,387.4473 XRP |
0.0756 KCS |
0.0743 KCS |
0.0774 KCS |
0.0764 KCS |
| 2021-08-08 |
0.0754 KCS |
218,910.3415 XRP |
0.0744 KCS |
0.0737 KCS |
0.0773 KCS |
0.0756 KCS |
| 2021-08-07 |
0.0730 KCS |
199,970.3924 XRP |
0.0716 KCS |
0.0703 KCS |
0.0766 KCS |
0.0743 KCS |
| 2021-08-06 |
0.0709 KCS |
124,466.7182 XRP |
0.0714 KCS |
0.0695 KCS |
0.0724 KCS |
0.0714 KCS |
| 2021-08-05 |
0.0705 KCS |
216,952.0761 XRP |
0.0701 KCS |
0.0692 KCS |
0.0733 KCS |
0.0716 KCS |
| 2021-08-04 |
0.0676 KCS |
339,687.4278 XRP |
0.0677 KCS |
0.0624 KCS |
0.0723 KCS |
0.0704 KCS |
| 2021-08-03 |
0.0723 KCS |
154,638.5619 XRP |
0.0744 KCS |
0.0686 KCS |
0.0754 KCS |
0.0687 KCS |
| 2021-08-02 |
0.0739 KCS |
132,830.5266 XRP |
0.0722 KCS |
0.0718 KCS |
0.0765 KCS |
0.0741 KCS |
| 2021-08-01 |
0.0742 KCS |
224,698.1470 XRP |
0.0730 KCS |
0.0724 KCS |
0.0754 KCS |
0.0742 KCS |
| 2021-07-31 |
0.0740 KCS |
536,693.3105 XRP |
0.0744 KCS |
0.0716 KCS |
0.0759 KCS |
0.0733 KCS |
| 2021-07-30 |
0.0757 KCS |
548,931.1945 XRP |
0.0773 KCS |
0.0687 KCS |
0.0820 KCS |
0.0747 KCS |
| 2021-07-29 |
0.0754 KCS |
156,747.0268 XRP |
0.0771 KCS |
0.0741 KCS |
0.0779 KCS |
0.0769 KCS |
| 2021-07-28 |
0.0738 KCS |
357,895.0663 XRP |
0.0675 KCS |
0.0661 KCS |
0.0779 KCS |
0.0770 KCS |
| 2021-07-27 |
0.0671 KCS |
171,478.1806 XRP |
0.0650 KCS |
0.0645 KCS |
0.0702 KCS |
0.0676 KCS |
| 2021-07-26 |
0.0652 KCS |
248,708.4317 XRP |
0.0628 KCS |
0.0623 KCS |
0.0675 KCS |
0.0657 KCS |
| 2021-07-25 |
0.0630 KCS |
250,966.4291 XRP |
0.0615 KCS |
0.0613 KCS |
0.0648 KCS |
0.0642 KCS |
| 2021-07-24 |
0.0626 KCS |
196,311.4613 XRP |
0.0627 KCS |
0.0602 KCS |
0.0651 KCS |
0.0617 KCS |
| 2021-07-23 |
0.0622 KCS |
215,128.3397 XRP |
0.0611 KCS |
0.0608 KCS |
0.0645 KCS |
0.0629 KCS |
| 2021-07-22 |
0.0604 KCS |
190,592.6605 XRP |
0.0603 KCS |
0.0590 KCS |
0.0623 KCS |
0.0611 KCS |
| 2021-07-21 |
0.0598 KCS |
214,974.6565 XRP |
0.0631 KCS |
0.0571 KCS |
0.0640 KCS |
0.0598 KCS |
| 2021-07-20 |
0.0610 KCS |
428,150.1194 XRP |
0.0597 KCS |
0.0592 KCS |
0.0639 KCS |
0.0636 KCS |
| 2021-07-19 |
0.0594 KCS |
347,687.7197 XRP |
0.0557 KCS |
0.0557 KCS |
0.0616 KCS |
0.0599 KCS |
| 2021-07-18 |
0.0564 KCS |
89,165.6422 XRP |
0.0570 KCS |
0.0552 KCS |
0.0572 KCS |
0.0559 KCS |
| 2021-07-17 |
0.0597 KCS |
224,092.2760 XRP |
0.0610 KCS |
0.0576 KCS |
0.0627 KCS |
0.0587 KCS |
| 2021-07-16 |
0.0590 KCS |
352,298.1422 XRP |
0.0550 KCS |
0.0547 KCS |
0.0644 KCS |
0.0606 KCS |
| 2021-07-15 |
0.0551 KCS |
162,294.7777 XRP |
0.0524 KCS |
0.0519 KCS |
0.0570 KCS |
0.0553 KCS |
| 2021-07-14 |
0.0534 KCS |
228,912.9841 XRP |
0.0551 KCS |
0.0507 KCS |
0.0566 KCS |
0.0525 KCS |
| 2021-07-13 |
0.0515 KCS |
234,484.5679 XRP |
0.0497 KCS |
0.0483 KCS |
0.0555 KCS |
0.0543 KCS |
| 2021-07-12 |
0.0466 KCS |
840,506.3032 XRP |
0.0458 KCS |
0.0451 KCS |
0.0537 KCS |
0.0497 KCS |
| 2021-07-11 |
0.0470 KCS |
100,568.7163 XRP |
0.0491 KCS |
0.0456 KCS |
0.0493 KCS |
0.0464 KCS |
| 2021-07-10 |
0.0492 KCS |
91,031.7895 XRP |
0.0503 KCS |
0.0472 KCS |
0.0522 KCS |
0.0484 KCS |
| 2021-07-09 |
0.0492 KCS |
263,798.3505 XRP |
0.0491 KCS |
0.0477 KCS |
0.0522 KCS |
0.0502 KCS |
| 2021-07-08 |
0.0539 KCS |
512,313.7881 XRP |
0.0497 KCS |
0.0484 KCS |
0.0589 KCS |
0.0490 KCS |
| 2021-07-07 |
0.0485 KCS |
675,058.3158 XRP |
0.0470 KCS |
0.0453 KCS |
0.0552 KCS |
0.0504 KCS |
| 2021-07-06 |
0.0596 KCS |
2,360,275.1876 XRP |
0.0701 KCS |
0.0460 KCS |
0.0708 KCS |
0.0470 KCS |
| 2021-07-05 |
0.0794 KCS |
2,079,291.6668 XRP |
0.0899 KCS |
0.0702 KCS |
0.0917 KCS |
0.0711 KCS |
| 2021-07-04 |
0.0915 KCS |
96,984.9972 XRP |
0.0915 KCS |
0.0896 KCS |
0.0934 KCS |
0.0899 KCS |
| 2021-07-03 |
0.0913 KCS |
86,267.0483 XRP |
0.0913 KCS |
0.0898 KCS |
0.0932 KCS |
0.0914 KCS |
| 2021-07-02 |
0.0918 KCS |
98,126.5069 XRP |
0.0931 KCS |
0.0899 KCS |
0.0938 KCS |
0.0911 KCS |
| 2021-07-01 |
0.0937 KCS |
181,856.4100 XRP |
0.0948 KCS |
0.0919 KCS |
0.0955 KCS |
0.0938 KCS |
| 2021-06-30 |
0.0939 KCS |
193,104.2962 XRP |
0.0958 KCS |
0.0923 KCS |
0.0966 KCS |
0.0933 KCS |
| 2021-06-29 |
0.0938 KCS |
357,983.2097 XRP |
0.0889 KCS |
0.0878 KCS |
0.0971 KCS |
0.0958 KCS |
| 2021-06-28 |
0.0881 KCS |
168,391.2293 XRP |
0.0897 KCS |
0.0855 KCS |
0.0917 KCS |
0.0887 KCS |
| 2021-06-27 |
0.0894 KCS |
160,544.6747 XRP |
0.0918 KCS |
0.0861 KCS |
0.0919 KCS |
0.0914 KCS |
| 2021-06-26 |
0.0920 KCS |
258,813.4122 XRP |
0.0937 KCS |
0.0894 KCS |
0.0954 KCS |
0.0919 KCS |
| 2021-06-25 |
0.0944 KCS |
327,744.9233 XRP |
0.0964 KCS |
0.0917 KCS |
0.0976 KCS |
0.0937 KCS |
| 2021-06-24 |
0.0959 KCS |
392,219.8355 XRP |
0.0944 KCS |
0.0927 KCS |
0.0981 KCS |
0.0966 KCS |