Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
0.2151 KCS |
39,491.8899 XRP |
0.2160 KCS |
0.2111 KCS |
0.2215 KCS |
0.2114 KCS |
| 2020-05-18 |
0.2153 KCS |
15,251.6667 XRP |
0.2130 KCS |
0.2096 KCS |
0.2200 KCS |
0.2169 KCS |
| 2020-05-17 |
0.2167 KCS |
19,634.9442 XRP |
0.2164 KCS |
0.2124 KCS |
0.2189 KCS |
0.2129 KCS |
| 2020-05-16 |
0.2155 KCS |
33,325.1192 XRP |
0.2156 KCS |
0.1938 KCS |
0.2193 KCS |
0.2168 KCS |
| 2020-05-15 |
0.2168 KCS |
56,251.8248 XRP |
0.2148 KCS |
0.2123 KCS |
0.2250 KCS |
0.2162 KCS |
| 2020-05-14 |
0.2138 KCS |
48,449.2786 XRP |
0.2120 KCS |
0.2063 KCS |
0.2205 KCS |
0.2148 KCS |
| 2020-05-13 |
0.1969 KCS |
190,748.4172 XRP |
0.1950 KCS |
0.1735 KCS |
0.2156 KCS |
0.2120 KCS |
| 2020-05-12 |
0.2103 KCS |
187,945.9335 XRP |
0.2304 KCS |
0.1870 KCS |
0.2347 KCS |
0.1950 KCS |
| 2020-05-11 |
0.2282 KCS |
59,105.6970 XRP |
0.2240 KCS |
0.2226 KCS |
0.2376 KCS |
0.2306 KCS |
| 2020-05-10 |
0.2199 KCS |
29,846.8745 XRP |
0.2320 KCS |
0.2002 KCS |
0.2320 KCS |
0.2240 KCS |
| 2020-05-09 |
0.2353 KCS |
74,764.8926 XRP |
0.2339 KCS |
0.2282 KCS |
0.2410 KCS |
0.2321 KCS |
| 2020-05-08 |
0.2343 KCS |
35,093.0999 XRP |
0.2336 KCS |
0.2311 KCS |
0.2438 KCS |
0.2339 KCS |
| 2020-05-07 |
0.2302 KCS |
27,517.2059 XRP |
0.2309 KCS |
0.2287 KCS |
0.2367 KCS |
0.2323 KCS |
| 2020-05-06 |
0.2326 KCS |
28,134.9676 XRP |
0.2333 KCS |
0.2276 KCS |
0.2383 KCS |
0.2309 KCS |
| 2020-05-05 |
0.2343 KCS |
6,280.6013 XRP |
0.2361 KCS |
0.2311 KCS |
0.2383 KCS |
0.2337 KCS |
| 2020-05-04 |
0.2326 KCS |
11,863.3714 XRP |
0.2329 KCS |
0.2258 KCS |
0.2379 KCS |
0.2361 KCS |
| 2020-05-03 |
0.2342 KCS |
9,503.3861 XRP |
0.2376 KCS |
0.2292 KCS |
0.2381 KCS |
0.2329 KCS |
| 2020-05-02 |
0.2352 KCS |
25,705.8993 XRP |
0.2274 KCS |
0.2271 KCS |
0.2376 KCS |
0.2374 KCS |
| 2020-05-01 |
0.2276 KCS |
17,005.1021 XRP |
0.2227 KCS |
0.2227 KCS |
0.2332 KCS |
0.2276 KCS |
| 2020-04-30 |
0.2276 KCS |
30,842.6712 XRP |
0.2262 KCS |
0.2181 KCS |
0.2350 KCS |
0.2226 KCS |
| 2020-04-29 |
0.2272 KCS |
24,609.8448 XRP |
0.2259 KCS |
0.2217 KCS |
0.2346 KCS |
0.2261 KCS |
| 2020-04-28 |
0.2148 KCS |
16,796.0281 XRP |
0.2068 KCS |
0.2048 KCS |
0.2295 KCS |
0.2274 KCS |
| 2020-04-27 |
0.2060 KCS |
62,755.7551 XRP |
0.2047 KCS |
0.2037 KCS |
0.2074 KCS |
0.2068 KCS |
| 2020-04-26 |
0.2051 KCS |
14,175.8767 XRP |
0.2040 KCS |
0.2029 KCS |
0.2065 KCS |
0.2047 KCS |
| 2020-04-25 |
0.2047 KCS |
123,033.6838 XRP |
0.2033 KCS |
0.2024 KCS |
0.2071 KCS |
0.2041 KCS |
| 2020-04-24 |
0.2053 KCS |
57,381.1950 XRP |
0.2035 KCS |
0.2032 KCS |
0.2071 KCS |
0.2033 KCS |
| 2020-04-23 |
0.2041 KCS |
35,534.4652 XRP |
0.2025 KCS |
0.2008 KCS |
0.2096 KCS |
0.2033 KCS |
| 2020-04-22 |
0.2028 KCS |
25,402.8162 XRP |
0.2036 KCS |
0.2016 KCS |
0.2057 KCS |
0.2028 KCS |
| 2020-04-21 |
0.2038 KCS |
38,879.2489 XRP |
0.2008 KCS |
0.1940 KCS |
0.2074 KCS |
0.2033 KCS |
| 2020-04-20 |
0.2030 KCS |
51,255.8699 XRP |
0.2022 KCS |
0.1960 KCS |
0.2074 KCS |
0.2008 KCS |
| 2020-04-19 |
0.2042 KCS |
10,896.6658 XRP |
0.2050 KCS |
0.2000 KCS |
0.2064 KCS |
0.2023 KCS |
| 2020-04-18 |
0.2036 KCS |
14,357.2527 XRP |
0.2033 KCS |
0.2012 KCS |
0.2075 KCS |
0.2055 KCS |
| 2020-04-17 |
0.2021 KCS |
2,460.2724 XRP |
0.2018 KCS |
0.1998 KCS |
0.2055 KCS |
0.2027 KCS |
| 2020-04-16 |
0.2022 KCS |
11,125.6836 XRP |
0.1990 KCS |
0.1948 KCS |
0.2053 KCS |
0.2023 KCS |
| 2020-04-15 |
0.1994 KCS |
7,284.1794 XRP |
0.2008 KCS |
0.1943 KCS |
0.2050 KCS |
0.1995 KCS |
| 2020-04-14 |
0.2024 KCS |
7,277.7197 XRP |
0.2043 KCS |
0.2008 KCS |
0.2061 KCS |
0.2008 KCS |
| 2020-04-13 |
0.2015 KCS |
15,303.4439 XRP |
0.2023 KCS |
0.1979 KCS |
0.2063 KCS |
0.2043 KCS |
| 2020-04-12 |
0.2058 KCS |
8,321.3413 XRP |
0.2042 KCS |
0.2021 KCS |
0.2137 KCS |
0.2026 KCS |
| 2020-04-11 |
0.2037 KCS |
11,617.3224 XRP |
0.2021 KCS |
0.2000 KCS |
0.2085 KCS |
0.2042 KCS |
| 2020-04-10 |
0.2020 KCS |
19,003.9870 XRP |
0.1998 KCS |
0.1975 KCS |
0.2073 KCS |
0.2018 KCS |
| 2020-04-09 |
0.1997 KCS |
7,008.1053 XRP |
0.1988 KCS |
0.1962 KCS |
0.2037 KCS |
0.1998 KCS |
| 2020-04-08 |
0.1985 KCS |
19,359.1676 XRP |
0.1902 KCS |
0.1893 KCS |
0.2047 KCS |
0.1988 KCS |
| 2020-04-07 |
0.1963 KCS |
32,084.4811 XRP |
0.2030 KCS |
0.1886 KCS |
0.2084 KCS |
0.1907 KCS |
| 2020-04-06 |
0.1965 KCS |
9,367.8374 XRP |
0.1885 KCS |
0.1885 KCS |
0.2032 KCS |
0.2022 KCS |
| 2020-04-05 |
0.1905 KCS |
5,122.7554 XRP |
0.1905 KCS |
0.1885 KCS |
0.1932 KCS |
0.1885 KCS |
| 2020-04-04 |
0.1904 KCS |
8,718.0062 XRP |
0.1911 KCS |
0.1875 KCS |
0.1938 KCS |
0.1904 KCS |
| 2020-04-03 |
0.1894 KCS |
12,156.7144 XRP |
0.1864 KCS |
0.1851 KCS |
0.1936 KCS |
0.1912 KCS |
| 2020-04-02 |
0.1895 KCS |
24,911.3391 XRP |
0.1872 KCS |
0.1844 KCS |
0.1931 KCS |
0.1856 KCS |
| 2020-04-01 |
0.1882 KCS |
12,922.4619 XRP |
0.1861 KCS |
0.1849 KCS |
0.1937 KCS |
0.1861 KCS |
| 2020-03-31 |
0.1857 KCS |
15,266.6840 XRP |
0.1820 KCS |
0.1780 KCS |
0.1927 KCS |
0.1865 KCS |