Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0986 KCS |
983,005.5638 XRP |
0.0992 KCS |
0.0942 KCS |
0.1021 KCS |
0.1013 KCS |
| 2021-05-03 |
0.1026 KCS |
462,278.5359 XRP |
0.1048 KCS |
0.0978 KCS |
0.1063 KCS |
0.0992 KCS |
| 2021-05-02 |
0.1071 KCS |
623,312.0691 XRP |
0.1090 KCS |
0.1038 KCS |
0.1123 KCS |
0.1051 KCS |
| 2021-05-01 |
0.1047 KCS |
762,110.5056 XRP |
0.1102 KCS |
0.0998 KCS |
0.1113 KCS |
0.1090 KCS |
| 2021-04-30 |
0.1053 KCS |
941,163.5135 XRP |
0.1036 KCS |
0.0943 KCS |
0.1161 KCS |
0.1102 KCS |
| 2021-04-29 |
0.1052 KCS |
763,789.5927 XRP |
0.1047 KCS |
0.1022 KCS |
0.1088 KCS |
0.1036 KCS |
| 2021-04-28 |
0.1044 KCS |
1,026,188.2587 XRP |
0.1045 KCS |
0.1002 KCS |
0.1103 KCS |
0.1047 KCS |
| 2021-04-27 |
0.1055 KCS |
875,962.7288 XRP |
0.1034 KCS |
0.0988 KCS |
0.1135 KCS |
0.1041 KCS |
| 2021-04-26 |
0.0981 KCS |
1,220,501.2035 XRP |
0.0992 KCS |
0.0912 KCS |
0.1058 KCS |
0.1034 KCS |
| 2021-04-25 |
0.0980 KCS |
892,808.3230 XRP |
0.0974 KCS |
0.0939 KCS |
0.1035 KCS |
0.0992 KCS |
| 2021-04-24 |
0.1001 KCS |
594,479.0696 XRP |
0.1036 KCS |
0.0963 KCS |
0.1070 KCS |
0.0974 KCS |
| 2021-04-23 |
0.0982 KCS |
1,621,312.8365 XRP |
0.0975 KCS |
0.0916 KCS |
0.1124 KCS |
0.1036 KCS |
| 2021-04-22 |
0.1036 KCS |
219,789.4690 XRP |
0.1033 KCS |
0.0997 KCS |
0.1069 KCS |
0.0998 KCS |
| 2021-04-21 |
0.1018 KCS |
717,834.4150 XRP |
0.1046 KCS |
0.0970 KCS |
0.1085 KCS |
0.1007 KCS |
| 2021-04-20 |
0.1064 KCS |
934,643.1425 XRP |
0.1077 KCS |
0.0966 KCS |
0.1136 KCS |
0.1060 KCS |
| 2021-04-19 |
0.1036 KCS |
1,020,515.2525 XRP |
0.1000 KCS |
0.0925 KCS |
0.1111 KCS |
0.1083 KCS |
| 2021-04-18 |
0.1182 KCS |
1,971,997.3697 XRP |
0.1222 KCS |
0.0998 KCS |
0.1381 KCS |
0.0998 KCS |
| 2021-04-17 |
0.1218 KCS |
832,309.5951 XRP |
0.1098 KCS |
0.1098 KCS |
0.1314 KCS |
0.1215 KCS |
| 2021-04-16 |
0.1183 KCS |
2,160,543.6583 XRP |
0.1115 KCS |
0.1035 KCS |
0.1341 KCS |
0.1112 KCS |
| 2021-04-15 |
0.1082 KCS |
871,248.1417 XRP |
0.1098 KCS |
0.1005 KCS |
0.1174 KCS |
0.1118 KCS |
| 2021-04-14 |
0.1061 KCS |
1,528,660.9252 XRP |
0.1115 KCS |
0.0955 KCS |
0.1202 KCS |
0.1082 KCS |
| 2021-04-13 |
0.1015 KCS |
3,693,712.1685 XRP |
0.0795 KCS |
0.0747 KCS |
0.1184 KCS |
0.1065 KCS |
| 2021-04-12 |
0.0737 KCS |
1,282,331.5334 XRP |
0.0722 KCS |
0.0661 KCS |
0.0804 KCS |
0.0790 KCS |
| 2021-04-11 |
0.0839 KCS |
2,446,648.5948 XRP |
0.0778 KCS |
0.0710 KCS |
0.0983 KCS |
0.0720 KCS |
| 2021-04-10 |
0.0662 KCS |
2,454,476.2532 XRP |
0.0594 KCS |
0.0534 KCS |
0.0800 KCS |
0.0760 KCS |
| 2021-04-09 |
0.0669 KCS |
1,358,250.4457 XRP |
0.0767 KCS |
0.0550 KCS |
0.0827 KCS |
0.0643 KCS |
| 2021-04-08 |
0.0819 KCS |
1,177,671.5911 XRP |
0.0877 KCS |
0.0731 KCS |
0.0901 KCS |
0.0770 KCS |
| 2021-04-07 |
0.0881 KCS |
3,811,746.3668 XRP |
0.0983 KCS |
0.0742 KCS |
0.1063 KCS |
0.0837 KCS |
| 2021-04-06 |
0.0987 KCS |
2,437,871.7931 XRP |
0.0971 KCS |
0.0850 KCS |
0.1149 KCS |
0.0930 KCS |
| 2021-04-05 |
0.0922 KCS |
2,094,936.0392 XRP |
0.0853 KCS |
0.0750 KCS |
0.1071 KCS |
0.0972 KCS |
| 2021-04-04 |
0.0874 KCS |
374,975.9708 XRP |
0.0894 KCS |
0.0820 KCS |
0.0937 KCS |
0.0830 KCS |
| 2021-04-03 |
0.0872 KCS |
562,127.1925 XRP |
0.0841 KCS |
0.0815 KCS |
0.0932 KCS |
0.0883 KCS |
| 2021-04-02 |
0.0861 KCS |
649,409.3234 XRP |
0.0885 KCS |
0.0800 KCS |
0.0950 KCS |
0.0843 KCS |
| 2021-04-01 |
0.0969 KCS |
731,186.1676 XRP |
0.1086 KCS |
0.0870 KCS |
0.1132 KCS |
0.0874 KCS |
| 2021-03-31 |
0.1083 KCS |
323,709.8009 XRP |
0.1086 KCS |
0.1041 KCS |
0.1132 KCS |
0.1077 KCS |
| 2021-03-30 |
0.1097 KCS |
453,847.4565 XRP |
0.1109 KCS |
0.1036 KCS |
0.1152 KCS |
0.1085 KCS |
| 2021-03-29 |
0.1113 KCS |
394,970.6039 XRP |
0.1109 KCS |
0.1077 KCS |
0.1149 KCS |
0.1103 KCS |
| 2021-03-28 |
0.1121 KCS |
249,154.9929 XRP |
0.1119 KCS |
0.1103 KCS |
0.1149 KCS |
0.1117 KCS |
| 2021-03-27 |
0.1134 KCS |
379,929.2989 XRP |
0.1134 KCS |
0.1110 KCS |
0.1175 KCS |
0.1121 KCS |
| 2021-03-26 |
0.1176 KCS |
639,422.9681 XRP |
0.1166 KCS |
0.1130 KCS |
0.1227 KCS |
0.1159 KCS |
| 2021-03-25 |
0.1107 KCS |
920,204.0447 XRP |
0.1055 KCS |
0.1040 KCS |
0.1165 KCS |
0.1130 KCS |
| 2021-03-24 |
0.1110 KCS |
1,059,421.1298 XRP |
0.1126 KCS |
0.1049 KCS |
0.1195 KCS |
0.1064 KCS |
| 2021-03-23 |
0.1153 KCS |
839,090.9860 XRP |
0.1107 KCS |
0.1105 KCS |
0.1206 KCS |
0.1126 KCS |
| 2021-03-22 |
0.1095 KCS |
1,074,632.3470 XRP |
0.1031 KCS |
0.0992 KCS |
0.1159 KCS |
0.1125 KCS |
| 2021-03-21 |
0.1052 KCS |
703,916.5960 XRP |
0.1069 KCS |
0.0991 KCS |
0.1117 KCS |
0.1008 KCS |
| 2021-03-20 |
0.0974 KCS |
794,058.8372 XRP |
0.0941 KCS |
0.0916 KCS |
0.1055 KCS |
0.1050 KCS |
| 2021-03-19 |
0.0957 KCS |
218,558.4678 XRP |
0.0993 KCS |
0.0922 KCS |
0.0996 KCS |
0.0924 KCS |
| 2021-03-18 |
0.0993 KCS |
407,878.8431 XRP |
0.0979 KCS |
0.0950 KCS |
0.1026 KCS |
0.0997 KCS |
| 2021-03-17 |
0.1016 KCS |
325,142.7405 XRP |
0.0993 KCS |
0.0984 KCS |
0.1055 KCS |
0.0991 KCS |
| 2021-03-16 |
0.1030 KCS |
767,469.8964 XRP |
0.0944 KCS |
0.0944 KCS |
0.1146 KCS |
0.0992 KCS |