Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0921 KCS |
412,371.1442 XRP |
0.0876 KCS |
0.0860 KCS |
0.0969 KCS |
0.0950 KCS |
| 2021-06-22 |
0.0959 KCS |
787,586.4695 XRP |
0.0983 KCS |
0.0880 KCS |
0.1038 KCS |
0.0900 KCS |
| 2021-06-21 |
0.0987 KCS |
482,302.5694 XRP |
0.0979 KCS |
0.0955 KCS |
0.1032 KCS |
0.0974 KCS |
| 2021-06-20 |
0.0957 KCS |
352,443.4344 XRP |
0.0945 KCS |
0.0924 KCS |
0.0988 KCS |
0.0977 KCS |
| 2021-06-19 |
0.0974 KCS |
183,309.0983 XRP |
0.0972 KCS |
0.0944 KCS |
0.0995 KCS |
0.0948 KCS |
| 2021-06-18 |
0.0964 KCS |
343,923.3699 XRP |
0.0947 KCS |
0.0907 KCS |
0.1020 KCS |
0.0972 KCS |
| 2021-06-17 |
0.0946 KCS |
164,425.0834 XRP |
0.0965 KCS |
0.0913 KCS |
0.0976 KCS |
0.0945 KCS |
| 2021-06-16 |
0.0972 KCS |
123,846.9663 XRP |
0.0990 KCS |
0.0938 KCS |
0.0998 KCS |
0.0961 KCS |
| 2021-06-15 |
0.1007 KCS |
210,814.6334 XRP |
0.1024 KCS |
0.0983 KCS |
0.1045 KCS |
0.0999 KCS |
| 2021-06-14 |
0.1021 KCS |
282,153.5949 XRP |
0.1025 KCS |
0.1000 KCS |
0.1063 KCS |
0.1034 KCS |
| 2021-06-13 |
0.1031 KCS |
65,127.4670 XRP |
0.1037 KCS |
0.1020 KCS |
0.1047 KCS |
0.1029 KCS |
| 2021-06-12 |
0.1057 KCS |
157,050.0910 XRP |
0.1069 KCS |
0.1034 KCS |
0.1078 KCS |
0.1043 KCS |
| 2021-06-11 |
0.1069 KCS |
142,345.1707 XRP |
0.1073 KCS |
0.1055 KCS |
0.1087 KCS |
0.1065 KCS |
| 2021-06-10 |
0.1079 KCS |
243,553.2283 XRP |
0.1085 KCS |
0.1055 KCS |
0.1110 KCS |
0.1075 KCS |
| 2021-06-09 |
0.1072 KCS |
287,598.1900 XRP |
0.1081 KCS |
0.1044 KCS |
0.1103 KCS |
0.1062 KCS |
| 2021-06-08 |
0.1100 KCS |
430,002.5381 XRP |
0.1100 KCS |
0.1052 KCS |
0.1144 KCS |
0.1088 KCS |
| 2021-06-07 |
0.1098 KCS |
240,526.8635 XRP |
0.1105 KCS |
0.1065 KCS |
0.1134 KCS |
0.1084 KCS |
| 2021-06-06 |
0.1097 KCS |
256,893.8387 XRP |
0.1103 KCS |
0.1081 KCS |
0.1111 KCS |
0.1093 KCS |
| 2021-06-05 |
0.1094 KCS |
308,728.2023 XRP |
0.1128 KCS |
0.1048 KCS |
0.1134 KCS |
0.1112 KCS |
| 2021-06-04 |
0.1126 KCS |
368,467.0745 XRP |
0.1097 KCS |
0.1057 KCS |
0.1195 KCS |
0.1109 KCS |
| 2021-06-03 |
0.1135 KCS |
463,958.5476 XRP |
0.1236 KCS |
0.1054 KCS |
0.1274 KCS |
0.1109 KCS |
| 2021-06-02 |
0.1314 KCS |
245,049.5414 XRP |
0.1368 KCS |
0.1271 KCS |
0.1374 KCS |
0.1274 KCS |
| 2021-06-01 |
0.1392 KCS |
315,764.8308 XRP |
0.1379 KCS |
0.1349 KCS |
0.1441 KCS |
0.1365 KCS |
| 2021-05-31 |
0.1385 KCS |
334,583.2988 XRP |
0.1317 KCS |
0.1314 KCS |
0.1458 KCS |
0.1388 KCS |
| 2021-05-30 |
0.1299 KCS |
326,644.8300 XRP |
0.1280 KCS |
0.1272 KCS |
0.1333 KCS |
0.1309 KCS |
| 2021-05-29 |
0.1301 KCS |
280,883.7928 XRP |
0.1337 KCS |
0.1268 KCS |
0.1359 KCS |
0.1278 KCS |
| 2021-05-28 |
0.1294 KCS |
355,122.7440 XRP |
0.1279 KCS |
0.1240 KCS |
0.1338 KCS |
0.1324 KCS |
| 2021-05-27 |
0.1325 KCS |
285,227.9902 XRP |
0.1379 KCS |
0.1266 KCS |
0.1394 KCS |
0.1284 KCS |
| 2021-05-26 |
0.1387 KCS |
379,632.7122 XRP |
0.1404 KCS |
0.1351 KCS |
0.1422 KCS |
0.1391 KCS |
| 2021-05-25 |
0.1403 KCS |
472,684.4923 XRP |
0.1380 KCS |
0.1364 KCS |
0.1439 KCS |
0.1394 KCS |
| 2021-05-24 |
0.1310 KCS |
500,397.1275 XRP |
0.1340 KCS |
0.1262 KCS |
0.1374 KCS |
0.1321 KCS |
| 2021-05-23 |
0.1343 KCS |
902,161.2238 XRP |
0.1305 KCS |
0.1216 KCS |
0.1458 KCS |
0.1333 KCS |
| 2021-05-22 |
0.1363 KCS |
469,125.3391 XRP |
0.1426 KCS |
0.1298 KCS |
0.1435 KCS |
0.1298 KCS |
| 2021-05-21 |
0.1430 KCS |
642,621.2860 XRP |
0.1463 KCS |
0.1343 KCS |
0.1536 KCS |
0.1407 KCS |
| 2021-05-20 |
0.1563 KCS |
764,154.8428 XRP |
0.1660 KCS |
0.1388 KCS |
0.1721 KCS |
0.1445 KCS |
| 2021-05-19 |
0.1699 KCS |
1,560,625.7378 XRP |
0.1510 KCS |
0.1472 KCS |
0.2175 KCS |
0.1688 KCS |
| 2021-05-18 |
0.1489 KCS |
413,448.7765 XRP |
0.1462 KCS |
0.1387 KCS |
0.1557 KCS |
0.1515 KCS |
| 2021-05-17 |
0.1393 KCS |
479,212.6498 XRP |
0.1298 KCS |
0.1266 KCS |
0.1507 KCS |
0.1462 KCS |
| 2021-05-16 |
0.1331 KCS |
490,231.4681 XRP |
0.1320 KCS |
0.1260 KCS |
0.1490 KCS |
0.1294 KCS |
| 2021-05-15 |
0.1241 KCS |
608,772.5783 XRP |
0.1172 KCS |
0.1147 KCS |
0.1363 KCS |
0.1333 KCS |
| 2021-05-14 |
0.1167 KCS |
406,159.8714 XRP |
0.1212 KCS |
0.1130 KCS |
0.1221 KCS |
0.1162 KCS |
| 2021-05-13 |
0.1143 KCS |
736,167.0434 XRP |
0.1149 KCS |
0.1093 KCS |
0.1218 KCS |
0.1180 KCS |
| 2021-05-12 |
0.1112 KCS |
563,235.5997 XRP |
0.1120 KCS |
0.1055 KCS |
0.1156 KCS |
0.1095 KCS |
| 2021-05-11 |
0.1159 KCS |
435,551.5321 XRP |
0.1175 KCS |
0.1109 KCS |
0.1223 KCS |
0.1148 KCS |
| 2021-05-10 |
0.1191 KCS |
802,791.3232 XRP |
0.1154 KCS |
0.1075 KCS |
0.1272 KCS |
0.1175 KCS |
| 2021-05-09 |
0.1176 KCS |
538,682.8448 XRP |
0.1233 KCS |
0.1127 KCS |
0.1248 KCS |
0.1154 KCS |
| 2021-05-08 |
0.1223 KCS |
644,614.6992 XRP |
0.1223 KCS |
0.1175 KCS |
0.1301 KCS |
0.1233 KCS |
| 2021-05-07 |
0.1174 KCS |
713,550.4996 XRP |
0.1141 KCS |
0.1094 KCS |
0.1246 KCS |
0.1223 KCS |
| 2021-05-06 |
0.1162 KCS |
716,690.2518 XRP |
0.1100 KCS |
0.1100 KCS |
0.1222 KCS |
0.1143 KCS |
| 2021-05-05 |
0.1061 KCS |
764,850.2447 XRP |
0.1013 KCS |
0.1002 KCS |
0.1124 KCS |
0.1100 KCS |