Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.7077 KCS |
28,645.4276 XRP |
0.6764 KCS |
0.6755 KCS |
0.7221 KCS |
0.7088 KCS |
| 2020-12-04 |
0.7120 KCS |
31,505.9029 XRP |
0.7553 KCS |
0.6616 KCS |
0.7593 KCS |
0.6772 KCS |
| 2020-12-03 |
0.7517 KCS |
63,873.3247 XRP |
0.7471 KCS |
0.7443 KCS |
0.7634 KCS |
0.7551 KCS |
| 2020-12-02 |
0.7361 KCS |
33,298.7948 XRP |
0.7405 KCS |
0.7187 KCS |
0.7567 KCS |
0.7461 KCS |
| 2020-12-01 |
0.7789 KCS |
60,127.3862 XRP |
0.8106 KCS |
0.7267 KCS |
0.8237 KCS |
0.7405 KCS |
| 2020-11-30 |
0.7848 KCS |
33,835.2932 XRP |
0.7570 KCS |
0.7351 KCS |
0.8234 KCS |
0.8059 KCS |
| 2020-11-29 |
0.7671 KCS |
25,488.1106 XRP |
0.7779 KCS |
0.7403 KCS |
0.7967 KCS |
0.7560 KCS |
| 2020-11-28 |
0.7385 KCS |
41,819.2320 XRP |
0.7006 KCS |
0.6701 KCS |
0.8066 KCS |
0.7773 KCS |
| 2020-11-27 |
0.6846 KCS |
38,505.7585 XRP |
0.6845 KCS |
0.6317 KCS |
0.7363 KCS |
0.7000 KCS |
| 2020-11-26 |
0.6848 KCS |
100,732.2038 XRP |
0.7693 KCS |
0.5929 KCS |
0.7856 KCS |
0.6839 KCS |
| 2020-11-25 |
0.7823 KCS |
141,227.8444 XRP |
0.8139 KCS |
0.6967 KCS |
0.8461 KCS |
0.7693 KCS |
| 2020-11-24 |
0.7982 KCS |
166,563.9766 XRP |
0.7302 KCS |
0.6500 KCS |
1.0086 KCS |
0.8148 KCS |
| 2020-11-23 |
0.6095 KCS |
119,991.0581 XRP |
0.5576 KCS |
0.5404 KCS |
0.7295 KCS |
0.7294 KCS |
| 2020-11-22 |
0.5466 KCS |
212,809.1237 XRP |
0.5852 KCS |
0.4847 KCS |
0.6070 KCS |
0.5547 KCS |
| 2020-11-21 |
0.4890 KCS |
156,287.8256 XRP |
0.4178 KCS |
0.4135 KCS |
0.5852 KCS |
0.5852 KCS |
| 2020-11-20 |
0.3943 KCS |
64,139.3094 XRP |
0.4047 KCS |
0.3826 KCS |
0.4224 KCS |
0.4178 KCS |
| 2020-11-19 |
0.3917 KCS |
89,201.2356 XRP |
0.3878 KCS |
0.3725 KCS |
0.4340 KCS |
0.4043 KCS |
| 2020-11-18 |
0.3847 KCS |
122,078.8208 XRP |
0.3933 KCS |
0.3700 KCS |
0.4065 KCS |
0.3882 KCS |
| 2020-11-17 |
0.3932 KCS |
107,690.0137 XRP |
0.3547 KCS |
0.3547 KCS |
0.4429 KCS |
0.3930 KCS |
| 2020-11-16 |
0.3399 KCS |
33,503.2712 XRP |
0.3271 KCS |
0.3251 KCS |
0.3568 KCS |
0.3545 KCS |
| 2020-11-15 |
0.3247 KCS |
26,399.1729 XRP |
0.3206 KCS |
0.3205 KCS |
0.3307 KCS |
0.3273 KCS |
| 2020-11-14 |
0.3195 KCS |
62,825.7545 XRP |
0.3145 KCS |
0.3125 KCS |
0.3290 KCS |
0.3209 KCS |
| 2020-11-13 |
0.3078 KCS |
25,239.2525 XRP |
0.3021 KCS |
0.3018 KCS |
0.3150 KCS |
0.3145 KCS |
| 2020-11-12 |
0.3082 KCS |
37,523.8407 XRP |
0.3017 KCS |
0.2998 KCS |
0.3299 KCS |
0.3025 KCS |
| 2020-11-11 |
0.3045 KCS |
20,954.2933 XRP |
0.3010 KCS |
0.3000 KCS |
0.3098 KCS |
0.3017 KCS |
| 2020-11-10 |
0.3057 KCS |
30,205.8098 XRP |
0.2990 KCS |
0.2945 KCS |
0.3145 KCS |
0.3010 KCS |
| 2020-11-09 |
0.3007 KCS |
19,984.7899 XRP |
0.3027 KCS |
0.2957 KCS |
0.3055 KCS |
0.2986 KCS |
| 2020-11-08 |
0.3024 KCS |
36,511.8449 XRP |
0.2985 KCS |
0.2971 KCS |
0.3059 KCS |
0.3027 KCS |
| 2020-11-07 |
0.3062 KCS |
50,318.1931 XRP |
0.3069 KCS |
0.2947 KCS |
0.3167 KCS |
0.2984 KCS |
| 2020-11-06 |
0.3046 KCS |
53,671.9374 XRP |
0.2866 KCS |
0.2859 KCS |
0.3119 KCS |
0.3069 KCS |
| 2020-11-05 |
0.2873 KCS |
20,183.4270 XRP |
0.2859 KCS |
0.2826 KCS |
0.2925 KCS |
0.2865 KCS |
| 2020-11-04 |
0.2854 KCS |
22,289.2694 XRP |
0.2888 KCS |
0.2817 KCS |
0.2888 KCS |
0.2853 KCS |
| 2020-11-03 |
0.2872 KCS |
25,219.8982 XRP |
0.2794 KCS |
0.2756 KCS |
0.2943 KCS |
0.2884 KCS |
| 2020-11-02 |
0.2827 KCS |
89,252.1244 XRP |
0.2805 KCS |
0.2752 KCS |
0.2966 KCS |
0.2799 KCS |
| 2020-11-01 |
0.2809 KCS |
329,945.2566 XRP |
0.2801 KCS |
0.2787 KCS |
0.2841 KCS |
0.2805 KCS |
| 2020-10-31 |
0.2815 KCS |
142,563.0868 XRP |
0.2804 KCS |
0.2783 KCS |
0.2852 KCS |
0.2799 KCS |
| 2020-10-30 |
0.2804 KCS |
10,263.2320 XRP |
0.2828 KCS |
0.2737 KCS |
0.2884 KCS |
0.2804 KCS |
| 2020-10-29 |
0.2871 KCS |
6,308.0116 XRP |
0.2883 KCS |
0.2822 KCS |
0.2918 KCS |
0.2822 KCS |
| 2020-10-28 |
0.2923 KCS |
12,250.1105 XRP |
0.2976 KCS |
0.2866 KCS |
0.2997 KCS |
0.2878 KCS |
| 2020-10-27 |
0.2950 KCS |
14,169.6202 XRP |
0.2890 KCS |
0.2878 KCS |
0.3023 KCS |
0.2976 KCS |
| 2020-10-26 |
0.2914 KCS |
39,160.6237 XRP |
0.2875 KCS |
0.2870 KCS |
0.2999 KCS |
0.2890 KCS |
| 2020-10-25 |
0.2874 KCS |
37,112.1447 XRP |
0.2823 KCS |
0.2787 KCS |
0.2925 KCS |
0.2866 KCS |
| 2020-10-24 |
0.2823 KCS |
1,888.5323 XRP |
0.2798 KCS |
0.2791 KCS |
0.2844 KCS |
0.2823 KCS |
| 2020-10-23 |
0.2802 KCS |
5,943.2953 XRP |
0.2801 KCS |
0.2762 KCS |
0.2839 KCS |
0.2810 KCS |
| 2020-10-22 |
0.2818 KCS |
48,862.7278 XRP |
0.2716 KCS |
0.2712 KCS |
0.2920 KCS |
0.2812 KCS |
| 2020-10-21 |
0.2702 KCS |
69,041.2214 XRP |
0.2640 KCS |
0.2491 KCS |
0.2777 KCS |
0.2706 KCS |
| 2020-10-20 |
0.2663 KCS |
21,206.1790 XRP |
0.2690 KCS |
0.2618 KCS |
0.2716 KCS |
0.2640 KCS |
| 2020-10-19 |
0.2695 KCS |
8,406.3486 XRP |
0.2647 KCS |
0.2630 KCS |
0.2743 KCS |
0.2685 KCS |
| 2020-10-18 |
0.2661 KCS |
9,490.1253 XRP |
0.2656 KCS |
0.2630 KCS |
0.2699 KCS |
0.2647 KCS |
| 2020-10-17 |
0.2724 KCS |
14,310.9398 XRP |
0.2695 KCS |
0.2656 KCS |
0.2765 KCS |
0.2656 KCS |