Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
0.1947 KCS |
33,972.1929 XRP |
0.2004 KCS |
0.1819 KCS |
0.2038 KCS |
0.1931 KCS |
| 2020-08-26 |
0.2028 KCS |
35,030.9494 XRP |
0.2005 KCS |
0.1991 KCS |
0.2099 KCS |
0.1991 KCS |
| 2020-08-25 |
0.2034 KCS |
39,833.8967 XRP |
0.2055 KCS |
0.1927 KCS |
0.2070 KCS |
0.2008 KCS |
| 2020-08-24 |
0.2081 KCS |
41,933.6716 XRP |
0.2138 KCS |
0.2014 KCS |
0.2155 KCS |
0.2054 KCS |
| 2020-08-23 |
0.2137 KCS |
60,743.9748 XRP |
0.2110 KCS |
0.1970 KCS |
0.2290 KCS |
0.2149 KCS |
| 2020-08-22 |
0.2090 KCS |
104,294.7341 XRP |
0.2054 KCS |
0.1871 KCS |
0.2277 KCS |
0.2107 KCS |
| 2020-08-21 |
0.2139 KCS |
38,520.3236 XRP |
0.2236 KCS |
0.2046 KCS |
0.2289 KCS |
0.2048 KCS |
| 2020-08-20 |
0.2293 KCS |
68,647.8523 XRP |
0.2364 KCS |
0.2235 KCS |
0.2374 KCS |
0.2249 KCS |
| 2020-08-19 |
0.2382 KCS |
50,314.8317 XRP |
0.2413 KCS |
0.2312 KCS |
0.2444 KCS |
0.2352 KCS |
| 2020-08-18 |
0.2472 KCS |
96,858.6572 XRP |
0.2441 KCS |
0.2357 KCS |
0.2632 KCS |
0.2403 KCS |
| 2020-08-17 |
0.2453 KCS |
60,673.9808 XRP |
0.2560 KCS |
0.2309 KCS |
0.2575 KCS |
0.2439 KCS |
| 2020-08-16 |
0.2569 KCS |
50,063.9141 XRP |
0.2651 KCS |
0.2462 KCS |
0.2770 KCS |
0.2558 KCS |
| 2020-08-15 |
0.2745 KCS |
62,925.7949 XRP |
0.2853 KCS |
0.2514 KCS |
0.2905 KCS |
0.2651 KCS |
| 2020-08-14 |
0.2855 KCS |
44,389.7072 XRP |
0.2870 KCS |
0.2739 KCS |
0.2954 KCS |
0.2839 KCS |
| 2020-08-13 |
0.2877 KCS |
28,710.0457 XRP |
0.2893 KCS |
0.2800 KCS |
0.2958 KCS |
0.2859 KCS |
| 2020-08-12 |
0.2948 KCS |
20,421.1444 XRP |
0.2982 KCS |
0.2878 KCS |
0.3003 KCS |
0.2893 KCS |
| 2020-08-11 |
0.2996 KCS |
35,669.3302 XRP |
0.2930 KCS |
0.2800 KCS |
0.3091 KCS |
0.2985 KCS |
| 2020-08-10 |
0.2877 KCS |
24,218.9033 XRP |
0.2797 KCS |
0.2735 KCS |
0.2964 KCS |
0.2923 KCS |
| 2020-08-09 |
0.2899 KCS |
67,553.8155 XRP |
0.3012 KCS |
0.2787 KCS |
0.3062 KCS |
0.2798 KCS |
| 2020-08-08 |
0.3017 KCS |
26,044.0270 XRP |
0.3137 KCS |
0.2780 KCS |
0.3137 KCS |
0.3006 KCS |
| 2020-08-07 |
0.3147 KCS |
51,867.2383 XRP |
0.3073 KCS |
0.3061 KCS |
0.3265 KCS |
0.3142 KCS |
| 2020-08-06 |
0.3177 KCS |
30,026.8703 XRP |
0.3272 KCS |
0.3057 KCS |
0.3296 KCS |
0.3083 KCS |
| 2020-08-05 |
0.3339 KCS |
53,070.2131 XRP |
0.3510 KCS |
0.3015 KCS |
0.3511 KCS |
0.3254 KCS |
| 2020-08-04 |
0.3528 KCS |
30,231.6797 XRP |
0.3651 KCS |
0.3399 KCS |
0.3750 KCS |
0.3508 KCS |
| 2020-08-03 |
0.3635 KCS |
49,416.6210 XRP |
0.3596 KCS |
0.3503 KCS |
0.3788 KCS |
0.3640 KCS |
| 2020-08-02 |
0.3527 KCS |
105,911.5358 XRP |
0.3471 KCS |
0.3100 KCS |
0.3877 KCS |
0.3586 KCS |
| 2020-08-01 |
0.3363 KCS |
103,693.4825 XRP |
0.3257 KCS |
0.3184 KCS |
0.3553 KCS |
0.3474 KCS |
| 2020-07-31 |
0.3096 KCS |
39,977.6016 XRP |
0.3001 KCS |
0.2982 KCS |
0.3285 KCS |
0.3280 KCS |
| 2020-07-30 |
0.3043 KCS |
68,768.9520 XRP |
0.2903 KCS |
0.2820 KCS |
0.3333 KCS |
0.3001 KCS |
| 2020-07-29 |
0.2866 KCS |
83,353.9095 XRP |
0.2693 KCS |
0.2679 KCS |
0.3119 KCS |
0.2916 KCS |
| 2020-07-28 |
0.2569 KCS |
37,829.2247 XRP |
0.2526 KCS |
0.2461 KCS |
0.2773 KCS |
0.2690 KCS |
| 2020-07-27 |
0.2481 KCS |
53,072.2365 XRP |
0.2388 KCS |
0.2385 KCS |
0.2564 KCS |
0.2512 KCS |
| 2020-07-26 |
0.2460 KCS |
81,928.1834 XRP |
0.2450 KCS |
0.2189 KCS |
0.2639 KCS |
0.2388 KCS |
| 2020-07-25 |
0.2474 KCS |
18,408.7817 XRP |
0.2370 KCS |
0.2367 KCS |
0.2566 KCS |
0.2454 KCS |
| 2020-07-24 |
0.2387 KCS |
36,562.9529 XRP |
0.2350 KCS |
0.2093 KCS |
0.2458 KCS |
0.2372 KCS |
| 2020-07-23 |
0.2376 KCS |
29,113.5677 XRP |
0.2431 KCS |
0.2311 KCS |
0.2451 KCS |
0.2347 KCS |
| 2020-07-22 |
0.2416 KCS |
37,977.2220 XRP |
0.2515 KCS |
0.2352 KCS |
0.2521 KCS |
0.2431 KCS |
| 2020-07-21 |
0.2488 KCS |
16,500.5239 XRP |
0.2493 KCS |
0.2439 KCS |
0.2525 KCS |
0.2520 KCS |
| 2020-07-20 |
0.2415 KCS |
110,728.4050 XRP |
0.2419 KCS |
0.2170 KCS |
0.2669 KCS |
0.2494 KCS |
| 2020-07-19 |
0.2487 KCS |
12,470.3993 XRP |
0.2532 KCS |
0.2400 KCS |
0.2565 KCS |
0.2421 KCS |
| 2020-07-18 |
0.2540 KCS |
24,114.6685 XRP |
0.2498 KCS |
0.2449 KCS |
0.2568 KCS |
0.2545 KCS |
| 2020-07-17 |
0.2515 KCS |
10,579.9534 XRP |
0.2522 KCS |
0.2455 KCS |
0.2564 KCS |
0.2495 KCS |
| 2020-07-16 |
0.2508 KCS |
16,059.0869 XRP |
0.2548 KCS |
0.2467 KCS |
0.2560 KCS |
0.2522 KCS |
| 2020-07-15 |
0.2523 KCS |
22,962.2294 XRP |
0.2526 KCS |
0.2507 KCS |
0.2571 KCS |
0.2548 KCS |
| 2020-07-14 |
0.2494 KCS |
10,456.9415 XRP |
0.2506 KCS |
0.2447 KCS |
0.2528 KCS |
0.2521 KCS |
| 2020-07-13 |
0.2521 KCS |
14,959.0298 XRP |
0.2473 KCS |
0.2436 KCS |
0.2597 KCS |
0.2506 KCS |
| 2020-07-12 |
0.2490 KCS |
5,466.3075 XRP |
0.2528 KCS |
0.2460 KCS |
0.2533 KCS |
0.2488 KCS |
| 2020-07-11 |
0.2535 KCS |
18,265.7385 XRP |
0.2493 KCS |
0.2468 KCS |
0.2583 KCS |
0.2521 KCS |
| 2020-07-10 |
0.2479 KCS |
9,122.5975 XRP |
0.2501 KCS |
0.2429 KCS |
0.2522 KCS |
0.2499 KCS |
| 2020-07-09 |
0.2511 KCS |
62,806.5121 XRP |
0.2403 KCS |
0.2373 KCS |
0.2633 KCS |
0.2495 KCS |