Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.2758 KCS |
8,422.5198 XRP |
0.2768 KCS |
0.2684 KCS |
0.2800 KCS |
0.2686 KCS |
| 2020-10-15 |
0.2816 KCS |
23,560.6991 XRP |
0.2875 KCS |
0.2760 KCS |
0.3052 KCS |
0.2774 KCS |
| 2020-10-14 |
0.2915 KCS |
14,040.0557 XRP |
0.2943 KCS |
0.2844 KCS |
0.2993 KCS |
0.2875 KCS |
| 2020-10-13 |
0.2956 KCS |
16,533.3372 XRP |
0.2985 KCS |
0.2909 KCS |
0.3021 KCS |
0.2935 KCS |
| 2020-10-12 |
0.2999 KCS |
83,902.5248 XRP |
0.2959 KCS |
0.2859 KCS |
0.3115 KCS |
0.2988 KCS |
| 2020-10-11 |
0.2971 KCS |
3,383.6830 XRP |
0.2966 KCS |
0.2943 KCS |
0.2997 KCS |
0.2959 KCS |
| 2020-10-10 |
0.2972 KCS |
19,191.1806 XRP |
0.2917 KCS |
0.2915 KCS |
0.3018 KCS |
0.2967 KCS |
| 2020-10-09 |
0.2891 KCS |
19,631.8964 XRP |
0.2935 KCS |
0.2836 KCS |
0.2962 KCS |
0.2913 KCS |
| 2020-10-08 |
0.2907 KCS |
22,462.7916 XRP |
0.2914 KCS |
0.2848 KCS |
0.2983 KCS |
0.2923 KCS |
| 2020-10-07 |
0.2953 KCS |
13,584.6439 XRP |
0.2982 KCS |
0.2886 KCS |
0.3006 KCS |
0.2908 KCS |
| 2020-10-06 |
0.3033 KCS |
17,129.0490 XRP |
0.2969 KCS |
0.2927 KCS |
0.3106 KCS |
0.2982 KCS |
| 2020-10-05 |
0.2952 KCS |
32,584.9709 XRP |
0.2902 KCS |
0.2752 KCS |
0.3023 KCS |
0.2969 KCS |
| 2020-10-04 |
0.2825 KCS |
15,051.8386 XRP |
0.2756 KCS |
0.2732 KCS |
0.2988 KCS |
0.2896 KCS |
| 2020-10-03 |
0.2744 KCS |
17,660.1244 XRP |
0.2727 KCS |
0.2666 KCS |
0.2813 KCS |
0.2760 KCS |
| 2020-10-02 |
0.2746 KCS |
31,527.8251 XRP |
0.2801 KCS |
0.2683 KCS |
0.2829 KCS |
0.2727 KCS |
| 2020-10-01 |
0.2809 KCS |
9,476.9549 XRP |
0.2755 KCS |
0.2736 KCS |
0.2950 KCS |
0.2800 KCS |
| 2020-09-30 |
0.2780 KCS |
14,499.0335 XRP |
0.2732 KCS |
0.2722 KCS |
0.2829 KCS |
0.2768 KCS |
| 2020-09-29 |
0.2804 KCS |
23,476.9844 XRP |
0.2882 KCS |
0.2726 KCS |
0.2905 KCS |
0.2734 KCS |
| 2020-09-28 |
0.2879 KCS |
89,596.9798 XRP |
0.2736 KCS |
0.2736 KCS |
0.2982 KCS |
0.2882 KCS |
| 2020-09-27 |
0.2668 KCS |
50,628.1172 XRP |
0.2665 KCS |
0.2507 KCS |
0.2734 KCS |
0.2734 KCS |
| 2020-09-26 |
0.2640 KCS |
156,631.2370 XRP |
0.2371 KCS |
0.2371 KCS |
0.2880 KCS |
0.2667 KCS |
| 2020-09-25 |
0.2267 KCS |
42,324.4906 XRP |
0.2203 KCS |
0.2194 KCS |
0.2429 KCS |
0.2367 KCS |
| 2020-09-24 |
0.2218 KCS |
64,080.3882 XRP |
0.2207 KCS |
0.2182 KCS |
0.2244 KCS |
0.2213 KCS |
| 2020-09-23 |
0.2228 KCS |
12,875.9643 XRP |
0.2212 KCS |
0.2186 KCS |
0.2278 KCS |
0.2194 KCS |
| 2020-09-22 |
0.2224 KCS |
20,337.5117 XRP |
0.2186 KCS |
0.2171 KCS |
0.2257 KCS |
0.2210 KCS |
| 2020-09-21 |
0.2192 KCS |
45,756.6355 XRP |
0.2115 KCS |
0.2103 KCS |
0.2315 KCS |
0.2184 KCS |
| 2020-09-20 |
0.2144 KCS |
24,059.8020 XRP |
0.2090 KCS |
0.2080 KCS |
0.2201 KCS |
0.2115 KCS |
| 2020-09-19 |
0.2095 KCS |
41,564.0341 XRP |
0.2082 KCS |
0.2056 KCS |
0.2194 KCS |
0.2097 KCS |
| 2020-09-18 |
0.2101 KCS |
37,723.6858 XRP |
0.2082 KCS |
0.2075 KCS |
0.2155 KCS |
0.2094 KCS |
| 2020-09-17 |
0.2052 KCS |
17,070.1533 XRP |
0.1987 KCS |
0.1987 KCS |
0.2105 KCS |
0.2082 KCS |
| 2020-09-16 |
0.1980 KCS |
13,857.4470 XRP |
0.1974 KCS |
0.1931 KCS |
0.2044 KCS |
0.1987 KCS |
| 2020-09-15 |
0.1979 KCS |
4,048.7302 XRP |
0.1959 KCS |
0.1957 KCS |
0.2003 KCS |
0.1974 KCS |
| 2020-09-14 |
0.1965 KCS |
12,469.5747 XRP |
0.1970 KCS |
0.1933 KCS |
0.2008 KCS |
0.1952 KCS |
| 2020-09-13 |
0.1972 KCS |
16,660.0330 XRP |
0.1981 KCS |
0.1908 KCS |
0.2033 KCS |
0.1980 KCS |
| 2020-09-12 |
0.1984 KCS |
28,162.2610 XRP |
0.1956 KCS |
0.1944 KCS |
0.2013 KCS |
0.1980 KCS |
| 2020-09-11 |
0.1929 KCS |
6,996.7654 XRP |
0.1895 KCS |
0.1895 KCS |
0.1991 KCS |
0.1966 KCS |
| 2020-09-10 |
0.1972 KCS |
21,613.8557 XRP |
0.2019 KCS |
0.1867 KCS |
0.2062 KCS |
0.1893 KCS |
| 2020-09-09 |
0.2025 KCS |
19,301.3908 XRP |
0.2044 KCS |
0.1990 KCS |
0.2082 KCS |
0.2005 KCS |
| 2020-09-08 |
0.2074 KCS |
50,921.7498 XRP |
0.2035 KCS |
0.1996 KCS |
0.2146 KCS |
0.2053 KCS |
| 2020-09-07 |
0.2024 KCS |
35,735.5030 XRP |
0.2026 KCS |
0.1902 KCS |
0.2084 KCS |
0.2031 KCS |
| 2020-09-06 |
0.2000 KCS |
29,905.7033 XRP |
0.2026 KCS |
0.1950 KCS |
0.2047 KCS |
0.2015 KCS |
| 2020-09-05 |
0.2073 KCS |
93,408.5217 XRP |
0.2047 KCS |
0.1976 KCS |
0.2142 KCS |
0.2042 KCS |
| 2020-09-04 |
0.2131 KCS |
85,720.9925 XRP |
0.2210 KCS |
0.2008 KCS |
0.2261 KCS |
0.2049 KCS |
| 2020-09-03 |
0.2179 KCS |
123,715.5389 XRP |
0.2076 KCS |
0.1984 KCS |
0.2543 KCS |
0.2208 KCS |
| 2020-09-02 |
0.2064 KCS |
120,498.1528 XRP |
0.2088 KCS |
0.1899 KCS |
0.2324 KCS |
0.2079 KCS |
| 2020-09-01 |
0.2034 KCS |
65,285.3799 XRP |
0.2042 KCS |
0.1919 KCS |
0.2133 KCS |
0.2085 KCS |
| 2020-08-31 |
0.2037 KCS |
29,995.5431 XRP |
0.2014 KCS |
0.1981 KCS |
0.2093 KCS |
0.2043 KCS |
| 2020-08-30 |
0.2001 KCS |
39,056.1184 XRP |
0.1939 KCS |
0.1939 KCS |
0.2040 KCS |
0.2001 KCS |
| 2020-08-29 |
0.1931 KCS |
20,716.7661 XRP |
0.1894 KCS |
0.1870 KCS |
0.1970 KCS |
0.1939 KCS |
| 2020-08-28 |
0.1889 KCS |
25,067.6897 XRP |
0.1919 KCS |
0.1840 KCS |
0.1970 KCS |
0.1893 KCS |