Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-30 |
0.1844 KCS |
36,573.0137 XRP |
0.1898 KCS |
0.1800 KCS |
0.1961 KCS |
0.1817 KCS |
| 2020-03-29 |
0.1870 KCS |
45,727.1594 XRP |
0.1890 KCS |
0.1786 KCS |
0.1961 KCS |
0.1894 KCS |
| 2020-03-28 |
0.1784 KCS |
104,389.1429 XRP |
0.1722 KCS |
0.1684 KCS |
0.1908 KCS |
0.1887 KCS |
| 2020-03-27 |
0.1771 KCS |
267,952.3035 XRP |
0.1637 KCS |
0.1615 KCS |
0.1838 KCS |
0.1722 KCS |
| 2020-03-26 |
0.1538 KCS |
46,241.0902 XRP |
0.1474 KCS |
0.1464 KCS |
0.1676 KCS |
0.1629 KCS |
| 2020-03-25 |
0.1442 KCS |
14,316.0884 XRP |
0.1400 KCS |
0.1390 KCS |
0.1473 KCS |
0.1473 KCS |
| 2020-03-24 |
0.1392 KCS |
30,869.2535 XRP |
0.1352 KCS |
0.1341 KCS |
0.1473 KCS |
0.1400 KCS |
| 2020-03-23 |
0.1346 KCS |
45,193.4323 XRP |
0.1309 KCS |
0.1297 KCS |
0.1389 KCS |
0.1360 KCS |
| 2020-03-22 |
0.1358 KCS |
70,271.3388 XRP |
0.1353 KCS |
0.1304 KCS |
0.1396 KCS |
0.1322 KCS |
| 2020-03-21 |
0.1352 KCS |
33,460.4184 XRP |
0.1298 KCS |
0.1271 KCS |
0.1454 KCS |
0.1352 KCS |
| 2020-03-20 |
0.1354 KCS |
73,340.4395 XRP |
0.1376 KCS |
0.1255 KCS |
0.1477 KCS |
0.1298 KCS |
| 2020-03-19 |
0.1366 KCS |
44,071.9177 XRP |
0.1395 KCS |
0.1300 KCS |
0.1454 KCS |
0.1376 KCS |
| 2020-03-18 |
0.1400 KCS |
53,424.6576 XRP |
0.1446 KCS |
0.1340 KCS |
0.1483 KCS |
0.1394 KCS |
| 2020-03-17 |
0.1518 KCS |
95,335.7206 XRP |
0.1638 KCS |
0.1439 KCS |
0.1694 KCS |
0.1448 KCS |
| 2020-03-16 |
0.1685 KCS |
265,733.8105 XRP |
0.1630 KCS |
0.1600 KCS |
0.1814 KCS |
0.1627 KCS |
| 2020-03-15 |
0.1615 KCS |
76,438.8318 XRP |
0.1536 KCS |
0.1486 KCS |
0.1679 KCS |
0.1638 KCS |