Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0737 KCS |
19,303.6489 XRP |
0.0714 KCS |
0.0710 KCS |
0.0770 KCS |
0.0768 KCS |
| 2024-09-15 |
0.0727 KCS |
5,571.2390 XRP |
0.0727 KCS |
0.0714 KCS |
0.0735 KCS |
0.0724 KCS |
| 2024-09-14 |
0.0716 KCS |
7,414.2767 XRP |
0.0696 KCS |
0.0696 KCS |
0.0727 KCS |
0.0725 KCS |
| 2024-09-13 |
0.0696 KCS |
12,896.1436 XRP |
0.0690 KCS |
0.0685 KCS |
0.0712 KCS |
0.0693 KCS |
| 2024-09-12 |
0.0683 KCS |
27,767.7449 XRP |
0.0656 KCS |
0.0654 KCS |
0.0722 KCS |
0.0696 KCS |
| 2024-09-11 |
0.0660 KCS |
2,429.3220 XRP |
0.0666 KCS |
0.0654 KCS |
0.0666 KCS |
0.0656 KCS |
| 2024-09-10 |
0.0665 KCS |
4,118.8065 XRP |
0.0668 KCS |
0.0662 KCS |
0.0672 KCS |
0.0666 KCS |
| 2024-09-09 |
0.0670 KCS |
8,631.4021 XRP |
0.0668 KCS |
0.0665 KCS |
0.0681 KCS |
0.0667 KCS |
| 2024-09-08 |
0.0673 KCS |
5,419.6804 XRP |
0.0677 KCS |
0.0664 KCS |
0.0677 KCS |
0.0669 KCS |
| 2024-09-07 |
0.0679 KCS |
7,063.4996 XRP |
0.0669 KCS |
0.0669 KCS |
0.0685 KCS |
0.0679 KCS |
| 2024-09-06 |
0.0661 KCS |
16,533.9283 XRP |
0.0672 KCS |
0.0650 KCS |
0.0674 KCS |
0.0662 KCS |
| 2024-09-05 |
0.0669 KCS |
7,270.5691 XRP |
0.0679 KCS |
0.0657 KCS |
0.0679 KCS |
0.0663 KCS |
| 2024-09-04 |
0.0680 KCS |
8,242.1654 XRP |
0.0683 KCS |
0.0662 KCS |
0.0695 KCS |
0.0687 KCS |
| 2024-09-03 |
0.0681 KCS |
3,698.4212 XRP |
0.0675 KCS |
0.0674 KCS |
0.0690 KCS |
0.0690 KCS |
| 2024-09-02 |
0.0677 KCS |
2,866.7133 XRP |
0.0674 KCS |
0.0669 KCS |
0.0686 KCS |
0.0676 KCS |
| 2024-09-01 |
0.0678 KCS |
1,339.0769 XRP |
0.0683 KCS |
0.0674 KCS |
0.0684 KCS |
0.0676 KCS |
| 2024-08-31 |
0.0681 KCS |
3,047.5512 XRP |
0.0679 KCS |
0.0673 KCS |
0.0687 KCS |
0.0685 KCS |
| 2024-08-30 |
0.0669 KCS |
7,570.5420 XRP |
0.0667 KCS |
0.0655 KCS |
0.0685 KCS |
0.0671 KCS |
| 2024-08-29 |
0.0671 KCS |
27,413.2783 XRP |
0.0690 KCS |
0.0662 KCS |
0.0692 KCS |
0.0668 KCS |
| 2024-08-28 |
0.0694 KCS |
5,593.7116 XRP |
0.0691 KCS |
0.0685 KCS |
0.0707 KCS |
0.0688 KCS |
| 2024-08-27 |
0.0695 KCS |
10,304.8974 XRP |
0.0694 KCS |
0.0683 KCS |
0.0719 KCS |
0.0695 KCS |
| 2024-08-26 |
0.0686 KCS |
5,572.0219 XRP |
0.0693 KCS |
0.0678 KCS |
0.0693 KCS |
0.0690 KCS |
| 2024-08-25 |
0.0704 KCS |
5,216.1299 XRP |
0.0706 KCS |
0.0698 KCS |
0.0711 KCS |
0.0702 KCS |
| 2024-08-24 |
0.0713 KCS |
6,916.6832 XRP |
0.0712 KCS |
0.0703 KCS |
0.0723 KCS |
0.0710 KCS |
| 2024-08-23 |
0.0711 KCS |
9,047.1402 XRP |
0.0722 KCS |
0.0702 KCS |
0.0725 KCS |
0.0714 KCS |
| 2024-08-22 |
0.0726 KCS |
6,612.6837 XRP |
0.0731 KCS |
0.0719 KCS |
0.0733 KCS |
0.0722 KCS |
| 2024-08-21 |
0.0740 KCS |
8,693.0869 XRP |
0.0739 KCS |
0.0734 KCS |
0.0750 KCS |
0.0738 KCS |
| 2024-08-20 |
0.0747 KCS |
7,805.0873 XRP |
0.0745 KCS |
0.0738 KCS |
0.0761 KCS |
0.0738 KCS |
| 2024-08-19 |
0.0741 KCS |
12,668.5211 XRP |
0.0710 KCS |
0.0705 KCS |
0.0761 KCS |
0.0749 KCS |
| 2024-08-18 |
0.0716 KCS |
5,392.2610 XRP |
0.0709 KCS |
0.0705 KCS |
0.0728 KCS |
0.0709 KCS |
| 2024-08-17 |
0.0706 KCS |
5,403.1793 XRP |
0.0704 KCS |
0.0700 KCS |
0.0712 KCS |
0.0709 KCS |
| 2024-08-16 |
0.0704 KCS |
3,027.0659 XRP |
0.0713 KCS |
0.0694 KCS |
0.0716 KCS |
0.0703 KCS |
| 2024-08-15 |
0.0706 KCS |
10,740.6728 XRP |
0.0708 KCS |
0.0699 KCS |
0.0717 KCS |
0.0711 KCS |
| 2024-08-14 |
0.0712 KCS |
7,627.3126 XRP |
0.0710 KCS |
0.0706 KCS |
0.0718 KCS |
0.0712 KCS |
| 2024-08-13 |
0.0719 KCS |
11,240.7891 XRP |
0.0705 KCS |
0.0703 KCS |
0.0731 KCS |
0.0708 KCS |
| 2024-08-12 |
0.0714 KCS |
9,168.7924 XRP |
0.0709 KCS |
0.0699 KCS |
0.0731 KCS |
0.0699 KCS |
| 2024-08-11 |
0.0717 KCS |
6,581.1667 XRP |
0.0737 KCS |
0.0704 KCS |
0.0741 KCS |
0.0705 KCS |
| 2024-08-10 |
0.0741 KCS |
8,161.3749 XRP |
0.0735 KCS |
0.0733 KCS |
0.0757 KCS |
0.0737 KCS |
| 2024-08-09 |
0.0741 KCS |
19,801.2012 XRP |
0.0778 KCS |
0.0721 KCS |
0.0789 KCS |
0.0738 KCS |
| 2024-08-08 |
0.0811 KCS |
31,114.7738 XRP |
0.0822 KCS |
0.0791 KCS |
0.0833 KCS |
0.0825 KCS |
| 2024-08-07 |
0.0763 KCS |
64,200.8932 XRP |
0.0674 KCS |
0.0668 KCS |
0.0869 KCS |
0.0865 KCS |
| 2024-08-06 |
0.0682 KCS |
21,174.4593 XRP |
0.0679 KCS |
0.0668 KCS |
0.0695 KCS |
0.0674 KCS |
| 2024-08-05 |
0.0671 KCS |
82,993.3704 XRP |
0.0631 KCS |
0.0616 KCS |
0.0741 KCS |
0.0671 KCS |
| 2024-08-04 |
0.0620 KCS |
15,361.5083 XRP |
0.0630 KCS |
0.0603 KCS |
0.0637 KCS |
0.0630 KCS |
| 2024-08-03 |
0.0625 KCS |
25,221.8707 XRP |
0.0620 KCS |
0.0605 KCS |
0.0639 KCS |
0.0629 KCS |
| 2024-08-02 |
0.0613 KCS |
32,113.8186 XRP |
0.0629 KCS |
0.0598 KCS |
0.0629 KCS |
0.0626 KCS |
| 2024-08-01 |
0.0638 KCS |
34,490.2395 XRP |
0.0651 KCS |
0.0614 KCS |
0.0662 KCS |
0.0628 KCS |
| 2024-07-31 |
0.0668 KCS |
25,081.3853 XRP |
0.0651 KCS |
0.0650 KCS |
0.0685 KCS |
0.0658 KCS |
| 2024-07-30 |
0.0637 KCS |
41,514.4450 XRP |
0.0615 KCS |
0.0607 KCS |
0.0663 KCS |
0.0646 KCS |
| 2024-07-29 |
0.0616 KCS |
13,162.6312 XRP |
0.0619 KCS |
0.0609 KCS |
0.0624 KCS |
0.0620 KCS |