Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
0.2324 KCS |
159,225.4675 XRP |
0.2339 KCS |
0.2219 KCS |
0.2411 KCS |
0.2260 KCS |
| 2020-02-08 |
0.2339 KCS |
97,243.6719 XRP |
0.2375 KCS |
0.2249 KCS |
0.2393 KCS |
0.2343 KCS |
| 2020-02-07 |
0.2386 KCS |
73,340.9397 XRP |
0.2407 KCS |
0.2354 KCS |
0.2435 KCS |
0.2378 KCS |
| 2020-02-06 |
0.2408 KCS |
203,411.4429 XRP |
0.2413 KCS |
0.2342 KCS |
0.2500 KCS |
0.2412 KCS |
| 2020-02-05 |
0.2421 KCS |
94,322.5949 XRP |
0.2383 KCS |
0.2370 KCS |
0.2495 KCS |
0.2413 KCS |
| 2020-02-04 |
0.2314 KCS |
79,920.5002 XRP |
0.2230 KCS |
0.2175 KCS |
0.2414 KCS |
0.2383 KCS |
| 2020-02-03 |
0.2195 KCS |
50,934.8042 XRP |
0.2184 KCS |
0.2157 KCS |
0.2246 KCS |
0.2224 KCS |
| 2020-02-02 |
0.2189 KCS |
80,235.8097 XRP |
0.2086 KCS |
0.2057 KCS |
0.2265 KCS |
0.2184 KCS |
| 2020-02-01 |
0.2086 KCS |
20,441.7969 XRP |
0.2083 KCS |
0.2038 KCS |
0.2103 KCS |
0.2088 KCS |
| 2020-01-31 |
0.2079 KCS |
42,932.3480 XRP |
0.2088 KCS |
0.2035 KCS |
0.2153 KCS |
0.2078 KCS |
| 2020-01-30 |
0.2089 KCS |
46,150.7310 XRP |
0.2057 KCS |
0.2017 KCS |
0.2138 KCS |
0.2088 KCS |
| 2020-01-29 |
0.2097 KCS |
46,084.0118 XRP |
0.2161 KCS |
0.2047 KCS |
0.2189 KCS |
0.2059 KCS |
| 2020-01-28 |
0.2186 KCS |
70,356.1559 XRP |
0.2164 KCS |
0.2138 KCS |
0.2291 KCS |
0.2161 KCS |
| 2020-01-27 |
0.2187 KCS |
51,657.5474 XRP |
0.2218 KCS |
0.2151 KCS |
0.2230 KCS |
0.2164 KCS |
| 2020-01-26 |
0.2168 KCS |
38,305.7737 XRP |
0.2138 KCS |
0.2123 KCS |
0.2237 KCS |
0.2219 KCS |
| 2020-01-25 |
0.2138 KCS |
55,282.3219 XRP |
0.2140 KCS |
0.2107 KCS |
0.2189 KCS |
0.2140 KCS |
| 2020-01-24 |
0.2165 KCS |
61,946.3277 XRP |
0.2217 KCS |
0.2111 KCS |
0.2229 KCS |
0.2138 KCS |
| 2020-01-23 |
0.2215 KCS |
82,860.2852 XRP |
0.2283 KCS |
0.2171 KCS |
0.2283 KCS |
0.2217 KCS |
| 2020-01-22 |
0.2276 KCS |
83,337.3006 XRP |
0.2304 KCS |
0.2245 KCS |
0.2312 KCS |
0.2279 KCS |
| 2020-01-21 |
0.2305 KCS |
42,393.7041 XRP |
0.2242 KCS |
0.2232 KCS |
0.2348 KCS |
0.2300 KCS |
| 2020-01-20 |
0.2252 KCS |
50,541.5518 XRP |
0.2276 KCS |
0.2189 KCS |
0.2315 KCS |
0.2242 KCS |
| 2020-01-19 |
0.2272 KCS |
103,627.3600 XRP |
0.2266 KCS |
0.2163 KCS |
0.2430 KCS |
0.2279 KCS |
| 2020-01-18 |
0.2264 KCS |
137,783.1855 XRP |
0.2192 KCS |
0.2140 KCS |
0.2400 KCS |
0.2267 KCS |
| 2020-01-17 |
0.2137 KCS |
60,704.7943 XRP |
0.2069 KCS |
0.2055 KCS |
0.2232 KCS |
0.2195 KCS |
| 2020-01-16 |
0.2085 KCS |
73,973.4809 XRP |
0.2181 KCS |
0.1998 KCS |
0.2186 KCS |
0.2069 KCS |
| 2020-01-15 |
0.2186 KCS |
105,612.4500 XRP |
0.2176 KCS |
0.2124 KCS |
0.2245 KCS |
0.2174 KCS |
| 2020-01-14 |
0.2162 KCS |
119,362.4013 XRP |
0.2093 KCS |
0.2038 KCS |
0.2266 KCS |
0.2176 KCS |
| 2020-01-13 |
0.2083 KCS |
26,919.6852 XRP |
0.2089 KCS |
0.2045 KCS |
0.2106 KCS |
0.2088 KCS |
| 2020-01-12 |
0.2100 KCS |
41,042.1208 XRP |
0.2032 KCS |
0.2032 KCS |
0.2132 KCS |
0.2094 KCS |
| 2020-01-11 |
0.2072 KCS |
87,724.0737 XRP |
0.2065 KCS |
0.1985 KCS |
0.2163 KCS |
0.2032 KCS |
| 2020-01-10 |
0.2002 KCS |
26,181.5154 XRP |
0.1980 KCS |
0.1935 KCS |
0.2071 KCS |
0.2068 KCS |
| 2020-01-09 |
0.2008 KCS |
74,834.9166 XRP |
0.1980 KCS |
0.1951 KCS |
0.2034 KCS |
0.1977 KCS |
| 2020-01-08 |
0.1931 KCS |
68,648.5824 XRP |
0.1980 KCS |
0.1869 KCS |
0.2021 KCS |
0.1980 KCS |
| 2020-01-07 |
0.1987 KCS |
36,010.4141 XRP |
0.2055 KCS |
0.1923 KCS |
0.2072 KCS |
0.1980 KCS |
| 2020-01-06 |
0.1917 KCS |
165,038.4447 XRP |
0.1875 KCS |
0.1793 KCS |
0.2316 KCS |
0.2053 KCS |
| 2020-01-05 |
0.1897 KCS |
70,520.0862 XRP |
0.1940 KCS |
0.1849 KCS |
0.1957 KCS |
0.1875 KCS |
| 2020-01-04 |
0.1971 KCS |
50,947.5035 XRP |
0.2084 KCS |
0.1900 KCS |
0.2094 KCS |
0.1943 KCS |
| 2020-01-03 |
0.2068 KCS |
40,702.6266 XRP |
0.2176 KCS |
0.1985 KCS |
0.2179 KCS |
0.2082 KCS |
| 2020-01-02 |
0.2123 KCS |
44,873.2673 XRP |
0.2120 KCS |
0.2104 KCS |
0.2177 KCS |
0.2169 KCS |
| 2020-01-01 |
0.2121 KCS |
28,277.3999 XRP |
0.2119 KCS |
0.2105 KCS |
0.2163 KCS |
0.2110 KCS |
| 2019-12-31 |
0.2102 KCS |
72,056.2411 XRP |
0.2081 KCS |
0.2072 KCS |
0.2121 KCS |
0.2121 KCS |
| 2019-12-30 |
0.2081 KCS |
43,105.6527 XRP |
0.2117 KCS |
0.2055 KCS |
0.2117 KCS |
0.2083 KCS |
| 2019-12-29 |
0.2091 KCS |
32,754.7818 XRP |
0.2083 KCS |
0.2061 KCS |
0.2121 KCS |
0.2120 KCS |
| 2019-12-28 |
0.2067 KCS |
16,565.3278 XRP |
0.2038 KCS |
0.2038 KCS |
0.2088 KCS |
0.2086 KCS |
| 2019-12-27 |
0.2024 KCS |
23,543.3975 XRP |
0.2021 KCS |
0.2007 KCS |
0.2046 KCS |
0.2025 KCS |
| 2019-12-26 |
0.2028 KCS |
44,111.4248 XRP |
0.2006 KCS |
0.1997 KCS |
0.2061 KCS |
0.2023 KCS |
| 2019-12-25 |
0.2001 KCS |
40,902.4414 XRP |
0.2038 KCS |
0.1988 KCS |
0.2045 KCS |
0.2006 KCS |
| 2019-12-24 |
0.2022 KCS |
9,563.4435 XRP |
0.1994 KCS |
0.1993 KCS |
0.2045 KCS |
0.2038 KCS |
| 2019-12-23 |
0.2011 KCS |
26,549.4002 XRP |
0.2063 KCS |
0.1986 KCS |
0.2076 KCS |
0.2004 KCS |
| 2019-12-22 |
0.2051 KCS |
16,368.0625 XRP |
0.2011 KCS |
0.2011 KCS |
0.2084 KCS |
0.2061 KCS |