Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-14 |
0.1533 KCS |
94,925.2405 XRP |
0.1467 KCS |
0.1459 KCS |
0.1653 KCS |
0.1526 KCS |
| 2020-03-13 |
0.1246 KCS |
220,103.8122 XRP |
0.1297 KCS |
0.1000 KCS |
0.1551 KCS |
0.1475 KCS |
| 2020-03-12 |
0.1378 KCS |
269,382.4212 XRP |
0.1575 KCS |
0.1206 KCS |
0.1575 KCS |
0.1242 KCS |
| 2020-03-11 |
0.1554 KCS |
29,677.5285 XRP |
0.1555 KCS |
0.1526 KCS |
0.1581 KCS |
0.1575 KCS |
| 2020-03-10 |
0.1566 KCS |
39,452.5237 XRP |
0.1575 KCS |
0.1531 KCS |
0.1604 KCS |
0.1554 KCS |
| 2020-03-09 |
0.1593 KCS |
104,543.0335 XRP |
0.1509 KCS |
0.1509 KCS |
0.1702 KCS |
0.1572 KCS |
| 2020-03-08 |
0.1578 KCS |
68,236.1687 XRP |
0.1650 KCS |
0.1473 KCS |
0.1684 KCS |
0.1504 KCS |
| 2020-03-07 |
0.1694 KCS |
85,938.3603 XRP |
0.1707 KCS |
0.1650 KCS |
0.1751 KCS |
0.1655 KCS |
| 2020-03-06 |
0.1770 KCS |
65,272.7059 XRP |
0.1811 KCS |
0.1682 KCS |
0.1857 KCS |
0.1718 KCS |
| 2020-03-05 |
0.1853 KCS |
53,615.1159 XRP |
0.1884 KCS |
0.1794 KCS |
0.1908 KCS |
0.1813 KCS |
| 2020-03-04 |
0.1882 KCS |
35,024.6037 XRP |
0.1863 KCS |
0.1854 KCS |
0.1912 KCS |
0.1883 KCS |
| 2020-03-03 |
0.1908 KCS |
34,582.7096 XRP |
0.1938 KCS |
0.1858 KCS |
0.1942 KCS |
0.1861 KCS |
| 2020-03-02 |
0.1963 KCS |
41,455.9804 XRP |
0.1907 KCS |
0.1883 KCS |
0.2013 KCS |
0.1939 KCS |
| 2020-03-01 |
0.1950 KCS |
40,491.0522 XRP |
0.1945 KCS |
0.1898 KCS |
0.1985 KCS |
0.1910 KCS |
| 2020-02-29 |
0.2015 KCS |
31,107.1053 XRP |
0.1988 KCS |
0.1939 KCS |
0.2065 KCS |
0.1939 KCS |
| 2020-02-28 |
0.1980 KCS |
22,506.4505 XRP |
0.1998 KCS |
0.1935 KCS |
0.2028 KCS |
0.1981 KCS |
| 2020-02-27 |
0.2015 KCS |
48,309.3868 XRP |
0.1937 KCS |
0.1936 KCS |
0.2106 KCS |
0.1996 KCS |
| 2020-02-26 |
0.1984 KCS |
78,360.4291 XRP |
0.2049 KCS |
0.1923 KCS |
0.2079 KCS |
0.1937 KCS |
| 2020-02-25 |
0.2126 KCS |
60,562.0526 XRP |
0.2159 KCS |
0.2049 KCS |
0.2171 KCS |
0.2049 KCS |
| 2020-02-24 |
0.2189 KCS |
75,371.8693 XRP |
0.2231 KCS |
0.2127 KCS |
0.2240 KCS |
0.2159 KCS |
| 2020-02-23 |
0.2222 KCS |
41,982.6963 XRP |
0.2204 KCS |
0.2180 KCS |
0.2256 KCS |
0.2233 KCS |
| 2020-02-22 |
0.2193 KCS |
33,297.6411 XRP |
0.2177 KCS |
0.2164 KCS |
0.2223 KCS |
0.2204 KCS |
| 2020-02-21 |
0.2223 KCS |
107,426.0985 XRP |
0.2169 KCS |
0.2155 KCS |
0.2520 KCS |
0.2181 KCS |
| 2020-02-20 |
0.2168 KCS |
65,401.8471 XRP |
0.2224 KCS |
0.2106 KCS |
0.2265 KCS |
0.2173 KCS |
| 2020-02-19 |
0.2301 KCS |
98,145.1347 XRP |
0.2279 KCS |
0.2183 KCS |
0.2382 KCS |
0.2229 KCS |
| 2020-02-18 |
0.2317 KCS |
101,929.4883 XRP |
0.2306 KCS |
0.2213 KCS |
0.2366 KCS |
0.2281 KCS |
| 2020-02-17 |
0.2230 KCS |
87,881.6844 XRP |
0.2315 KCS |
0.2167 KCS |
0.2336 KCS |
0.2307 KCS |
| 2020-02-16 |
0.2353 KCS |
108,101.5439 XRP |
0.2440 KCS |
0.2199 KCS |
0.2480 KCS |
0.2316 KCS |
| 2020-02-15 |
0.2543 KCS |
130,736.2087 XRP |
0.2594 KCS |
0.2371 KCS |
0.2720 KCS |
0.2441 KCS |
| 2020-02-14 |
0.2584 KCS |
95,922.0261 XRP |
0.2566 KCS |
0.2467 KCS |
0.2667 KCS |
0.2592 KCS |
| 2020-02-13 |
0.2458 KCS |
389,714.7732 XRP |
0.2316 KCS |
0.2265 KCS |
0.2648 KCS |
0.2559 KCS |
| 2020-02-12 |
0.2280 KCS |
103,003.3058 XRP |
0.2149 KCS |
0.2145 KCS |
0.2375 KCS |
0.2316 KCS |
| 2020-02-11 |
0.2142 KCS |
36,938.3037 XRP |
0.2128 KCS |
0.2111 KCS |
0.2170 KCS |
0.2144 KCS |
| 2020-02-10 |
0.2194 KCS |
102,241.1597 XRP |
0.2261 KCS |
0.2112 KCS |
0.2282 KCS |
0.2124 KCS |