Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |