Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
0.2438 KCS |
87,484.8632 XRP |
0.2443 KCS |
0.2345 KCS |
0.2531 KCS |
0.2401 KCS |
| 2020-07-07 |
0.2638 KCS |
284,476.9074 XRP |
0.2186 KCS |
0.2170 KCS |
0.3425 KCS |
0.2457 KCS |
| 2020-07-06 |
0.2179 KCS |
22,259.9615 XRP |
0.2131 KCS |
0.2119 KCS |
0.2210 KCS |
0.2185 KCS |
| 2020-07-05 |
0.2219 KCS |
73,748.2396 XRP |
0.2035 KCS |
0.2013 KCS |
0.2605 KCS |
0.2136 KCS |
| 2020-07-04 |
0.2036 KCS |
3,485.9978 XRP |
0.2028 KCS |
0.2015 KCS |
0.2053 KCS |
0.2023 KCS |
| 2020-07-03 |
0.2042 KCS |
30,748.8754 XRP |
0.1987 KCS |
0.1950 KCS |
0.2220 KCS |
0.2025 KCS |
| 2020-07-02 |
0.1997 KCS |
15,230.0004 XRP |
0.1959 KCS |
0.1949 KCS |
0.2036 KCS |
0.1993 KCS |
| 2020-07-01 |
0.2011 KCS |
20,813.2400 XRP |
0.2000 KCS |
0.1927 KCS |
0.2065 KCS |
0.1961 KCS |
| 2020-06-30 |
0.2030 KCS |
28,264.5256 XRP |
0.2063 KCS |
0.1989 KCS |
0.2075 KCS |
0.2011 KCS |
| 2020-06-29 |
0.2076 KCS |
13,118.2601 XRP |
0.2079 KCS |
0.2053 KCS |
0.2100 KCS |
0.2063 KCS |
| 2020-06-28 |
0.2078 KCS |
6,464.5229 XRP |
0.2079 KCS |
0.2060 KCS |
0.2109 KCS |
0.2071 KCS |
| 2020-06-27 |
0.2075 KCS |
20,569.2731 XRP |
0.2124 KCS |
0.2009 KCS |
0.2147 KCS |
0.2082 KCS |
| 2020-06-26 |
0.2119 KCS |
8,157.6735 XRP |
0.2106 KCS |
0.2077 KCS |
0.2156 KCS |
0.2128 KCS |
| 2020-06-25 |
0.2090 KCS |
12,673.7921 XRP |
0.2093 KCS |
0.2067 KCS |
0.2122 KCS |
0.2106 KCS |
| 2020-06-24 |
0.2096 KCS |
18,664.3742 XRP |
0.2115 KCS |
0.2040 KCS |
0.2127 KCS |
0.2088 KCS |
| 2020-06-23 |
0.2119 KCS |
15,930.6797 XRP |
0.2110 KCS |
0.2082 KCS |
0.2218 KCS |
0.2107 KCS |
| 2020-06-22 |
0.2098 KCS |
17,319.3841 XRP |
0.2085 KCS |
0.2080 KCS |
0.2112 KCS |
0.2108 KCS |
| 2020-06-21 |
0.2100 KCS |
4,397.0253 XRP |
0.2087 KCS |
0.2084 KCS |
0.2111 KCS |
0.2084 KCS |
| 2020-06-20 |
0.2120 KCS |
9,390.2993 XRP |
0.2108 KCS |
0.2084 KCS |
0.2131 KCS |
0.2088 KCS |
| 2020-06-19 |
0.2127 KCS |
12,083.4006 XRP |
0.2136 KCS |
0.2107 KCS |
0.2149 KCS |
0.2115 KCS |
| 2020-06-18 |
0.2131 KCS |
10,581.1315 XRP |
0.2142 KCS |
0.2111 KCS |
0.2153 KCS |
0.2142 KCS |
| 2020-06-17 |
0.2150 KCS |
35,347.4545 XRP |
0.2107 KCS |
0.2102 KCS |
0.2211 KCS |
0.2138 KCS |
| 2020-06-16 |
0.2097 KCS |
9,156.5495 XRP |
0.2100 KCS |
0.2087 KCS |
0.2119 KCS |
0.2119 KCS |
| 2020-06-15 |
0.2061 KCS |
44,578.3389 XRP |
0.2096 KCS |
0.1876 KCS |
0.2120 KCS |
0.2104 KCS |
| 2020-06-14 |
0.2082 KCS |
5,090.0734 XRP |
0.2076 KCS |
0.2060 KCS |
0.2100 KCS |
0.2083 KCS |
| 2020-06-13 |
0.2083 KCS |
7,984.9244 XRP |
0.2085 KCS |
0.2065 KCS |
0.2096 KCS |
0.2078 KCS |
| 2020-06-12 |
0.2042 KCS |
39,978.1430 XRP |
0.2043 KCS |
0.1966 KCS |
0.2104 KCS |
0.2087 KCS |
| 2020-06-11 |
0.2069 KCS |
30,258.2975 XRP |
0.2112 KCS |
0.2030 KCS |
0.2120 KCS |
0.2059 KCS |
| 2020-06-10 |
0.2097 KCS |
13,475.4753 XRP |
0.2100 KCS |
0.2079 KCS |
0.2119 KCS |
0.2106 KCS |
| 2020-06-09 |
0.2115 KCS |
8,055.5534 XRP |
0.2122 KCS |
0.2083 KCS |
0.2136 KCS |
0.2094 KCS |
| 2020-06-08 |
0.2103 KCS |
5,208.1768 XRP |
0.2085 KCS |
0.2085 KCS |
0.2127 KCS |
0.2114 KCS |
| 2020-06-07 |
0.2087 KCS |
14,328.4728 XRP |
0.2107 KCS |
0.2067 KCS |
0.2114 KCS |
0.2088 KCS |
| 2020-06-06 |
0.2095 KCS |
8,425.6266 XRP |
0.2095 KCS |
0.2075 KCS |
0.2120 KCS |
0.2107 KCS |
| 2020-06-05 |
0.2098 KCS |
14,466.5159 XRP |
0.2076 KCS |
0.2075 KCS |
0.2117 KCS |
0.2095 KCS |
| 2020-06-04 |
0.2084 KCS |
19,482.0253 XRP |
0.2090 KCS |
0.2057 KCS |
0.2122 KCS |
0.2083 KCS |
| 2020-06-03 |
0.2086 KCS |
8,438.7861 XRP |
0.2065 KCS |
0.2061 KCS |
0.2136 KCS |
0.2083 KCS |
| 2020-06-02 |
0.2113 KCS |
158,450.6828 XRP |
0.2130 KCS |
0.2001 KCS |
0.2317 KCS |
0.2058 KCS |
| 2020-06-01 |
0.2127 KCS |
50,477.5801 XRP |
0.2091 KCS |
0.2083 KCS |
0.2155 KCS |
0.2130 KCS |
| 2020-05-31 |
0.2099 KCS |
13,305.8090 XRP |
0.2093 KCS |
0.2063 KCS |
0.2177 KCS |
0.2078 KCS |
| 2020-05-30 |
0.2049 KCS |
33,885.0532 XRP |
0.2002 KCS |
0.1993 KCS |
0.2137 KCS |
0.2103 KCS |
| 2020-05-29 |
0.2021 KCS |
18,854.8870 XRP |
0.2043 KCS |
0.2002 KCS |
0.2075 KCS |
0.2002 KCS |
| 2020-05-28 |
0.1994 KCS |
21,819.6659 XRP |
0.1987 KCS |
0.1965 KCS |
0.2058 KCS |
0.2039 KCS |
| 2020-05-27 |
0.1997 KCS |
6,345.2397 XRP |
0.1970 KCS |
0.1955 KCS |
0.2042 KCS |
0.1987 KCS |
| 2020-05-26 |
0.1992 KCS |
27,249.3253 XRP |
0.1989 KCS |
0.1957 KCS |
0.2007 KCS |
0.1966 KCS |
| 2020-05-25 |
0.1992 KCS |
23,268.8494 XRP |
0.2031 KCS |
0.1927 KCS |
0.2059 KCS |
0.1982 KCS |
| 2020-05-24 |
0.2027 KCS |
21,851.2431 XRP |
0.2037 KCS |
0.1990 KCS |
0.2076 KCS |
0.2042 KCS |
| 2020-05-23 |
0.2061 KCS |
16,090.7033 XRP |
0.2083 KCS |
0.2028 KCS |
0.2104 KCS |
0.2043 KCS |
| 2020-05-22 |
0.2115 KCS |
20,760.9682 XRP |
0.2066 KCS |
0.2055 KCS |
0.2146 KCS |
0.2076 KCS |
| 2020-05-21 |
0.2086 KCS |
33,412.3718 XRP |
0.2108 KCS |
0.1998 KCS |
0.2133 KCS |
0.2068 KCS |
| 2020-05-20 |
0.2130 KCS |
18,095.4661 XRP |
0.2114 KCS |
0.2081 KCS |
0.2162 KCS |
0.2110 KCS |