Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-15 |
0.2619 KCS |
24,392.0390 XRP |
0.2640 KCS |
0.2556 KCS |
0.2653 KCS |
0.2604 KCS |
| 2019-10-14 |
0.2578 KCS |
26,909.9832 XRP |
0.2477 KCS |
0.2477 KCS |
0.2640 KCS |
0.2640 KCS |
| 2019-10-13 |
0.2460 KCS |
29,445.9237 XRP |
0.2407 KCS |
0.2400 KCS |
0.2489 KCS |
0.2464 KCS |
| 2019-10-12 |
0.2393 KCS |
10,828.3411 XRP |
0.2299 KCS |
0.2292 KCS |
0.2434 KCS |
0.2395 KCS |
| 2019-10-11 |
0.2354 KCS |
47,070.7958 XRP |
0.2323 KCS |
0.2299 KCS |
0.2411 KCS |
0.2299 KCS |
| 2019-10-10 |
0.2337 KCS |
49,006.0410 XRP |
0.2456 KCS |
0.2253 KCS |
0.2482 KCS |
0.2324 KCS |
| 2019-10-09 |
0.2483 KCS |
37,133.4550 XRP |
0.2482 KCS |
0.2402 KCS |
0.2553 KCS |
0.2451 KCS |
| 2019-10-08 |
0.2508 KCS |
42,346.6420 XRP |
0.2513 KCS |
0.2439 KCS |
0.2533 KCS |
0.2472 KCS |
| 2019-10-07 |
0.2499 KCS |
41,282.6314 XRP |
0.2426 KCS |
0.2405 KCS |
0.2609 KCS |
0.2512 KCS |
| 2019-10-06 |
0.2391 KCS |
31,472.9051 XRP |
0.2320 KCS |
0.2320 KCS |
0.2426 KCS |
0.2426 KCS |
| 2019-10-05 |
0.2297 KCS |
10,346.4244 XRP |
0.2278 KCS |
0.2271 KCS |
0.2362 KCS |
0.2318 KCS |
| 2019-10-04 |
0.2281 KCS |
30,754.0088 XRP |
0.2168 KCS |
0.2168 KCS |
0.2312 KCS |
0.2267 KCS |
| 2019-10-03 |
0.2187 KCS |
14,694.2849 XRP |
0.2213 KCS |
0.2158 KCS |
0.2220 KCS |
0.2174 KCS |
| 2019-10-02 |
0.2189 KCS |
16,437.7484 XRP |
0.2165 KCS |
0.2141 KCS |
0.2248 KCS |
0.2225 KCS |
| 2019-10-01 |
0.2204 KCS |
22,109.9922 XRP |
0.2296 KCS |
0.2140 KCS |
0.2329 KCS |
0.2155 KCS |
| 2019-09-30 |
0.2324 KCS |
54,964.8450 XRP |
0.2159 KCS |
0.2155 KCS |
0.2403 KCS |
0.2307 KCS |
| 2019-09-29 |
0.2178 KCS |
29,938.2700 XRP |
0.2203 KCS |
0.2128 KCS |
0.2211 KCS |
0.2158 KCS |
| 2019-09-28 |
0.2196 KCS |
5,501.9987 XRP |
0.2212 KCS |
0.2176 KCS |
0.2223 KCS |
0.2202 KCS |
| 2019-09-27 |
0.2212 KCS |
17,201.8509 XRP |
0.2193 KCS |
0.2151 KCS |
0.2271 KCS |
0.2202 KCS |
| 2019-09-26 |
0.2146 KCS |
25,232.0061 XRP |
0.2091 KCS |
0.2069 KCS |
0.2238 KCS |
0.2198 KCS |
| 2019-09-25 |
0.2032 KCS |
253,703.8526 XRP |
0.2104 KCS |
0.1939 KCS |
0.2124 KCS |
0.2092 KCS |
| 2019-09-24 |
0.1943 KCS |
251,516.5434 XRP |
0.1839 KCS |
0.1782 KCS |
0.2152 KCS |
0.2093 KCS |
| 2019-09-23 |
0.1878 KCS |
201,999.7840 XRP |
0.1837 KCS |
0.1800 KCS |
0.1961 KCS |
0.1844 KCS |
| 2019-09-22 |
0.1845 KCS |
101,645.4323 XRP |
0.1908 KCS |
0.1784 KCS |
0.1908 KCS |
0.1841 KCS |
| 2019-09-21 |
0.1919 KCS |
83,299.1437 XRP |
0.1920 KCS |
0.1886 KCS |
0.1953 KCS |
0.1907 KCS |
| 2019-09-20 |
0.1906 KCS |
131,010.8052 XRP |
0.1926 KCS |
0.1853 KCS |
0.1950 KCS |
0.1920 KCS |
| 2019-09-19 |
0.1909 KCS |
283,795.6135 XRP |
0.1945 KCS |
0.1846 KCS |
0.1983 KCS |
0.1926 KCS |
| 2019-09-18 |
0.1894 KCS |
291,151.9667 XRP |
0.1728 KCS |
0.1728 KCS |
0.2060 KCS |
0.1945 KCS |
| 2019-09-17 |
0.1737 KCS |
286,274.5148 XRP |
0.1563 KCS |
0.1549 KCS |
0.1893 KCS |
0.1728 KCS |
| 2019-09-16 |
0.1548 KCS |
421,362.4208 XRP |
0.1481 KCS |
0.1448 KCS |
0.1656 KCS |
0.1562 KCS |
| 2019-09-15 |
0.1502 KCS |
136,822.6820 XRP |
0.1512 KCS |
0.1472 KCS |
0.1537 KCS |
0.1491 KCS |
| 2019-09-14 |
0.1493 KCS |
197,025.0209 XRP |
0.1472 KCS |
0.1440 KCS |
0.1547 KCS |
0.1512 KCS |
| 2019-09-13 |
0.1450 KCS |
184,068.8732 XRP |
0.1455 KCS |
0.1413 KCS |
0.1533 KCS |
0.1466 KCS |
| 2019-09-12 |
0.1517 KCS |
225,341.5534 XRP |
0.1562 KCS |
0.1438 KCS |
0.1586 KCS |
0.1464 KCS |
| 2019-09-11 |
0.1643 KCS |
141,286.4490 XRP |
0.1677 KCS |
0.1551 KCS |
0.1691 KCS |
0.1562 KCS |
| 2019-09-10 |
0.1680 KCS |
38,949.8508 XRP |
0.1674 KCS |
0.1650 KCS |
0.1726 KCS |
0.1680 KCS |
| 2019-09-09 |
0.1694 KCS |
93,620.4774 XRP |
0.1730 KCS |
0.1653 KCS |
0.1731 KCS |
0.1666 KCS |
| 2019-09-08 |
0.1771 KCS |
11,402.7584 XRP |
0.1772 KCS |
0.1682 KCS |
0.1833 KCS |
0.1728 KCS |
| 2019-09-07 |
0.1766 KCS |
12,795.7087 XRP |
0.1666 KCS |
0.1635 KCS |
0.1810 KCS |
0.1775 KCS |
| 2019-09-06 |
0.1645 KCS |
18,386.8264 XRP |
0.1648 KCS |
0.1618 KCS |
0.1699 KCS |
0.1676 KCS |
| 2019-09-05 |
0.1660 KCS |
2,986.1865 XRP |
0.1665 KCS |
0.1632 KCS |
0.1691 KCS |
0.1661 KCS |
| 2019-09-04 |
0.1661 KCS |
25,537.1918 XRP |
0.1666 KCS |
0.1629 KCS |
0.1690 KCS |
0.1656 KCS |
| 2019-09-03 |
0.1699 KCS |
16,342.7673 XRP |
0.1738 KCS |
0.1661 KCS |
0.1746 KCS |
0.1666 KCS |
| 2019-09-02 |
0.1742 KCS |
26,843.1619 XRP |
0.1763 KCS |
0.1723 KCS |
0.1823 KCS |
0.1740 KCS |
| 2019-09-01 |
0.1781 KCS |
20,335.1422 XRP |
0.1883 KCS |
0.1755 KCS |
0.1894 KCS |
0.1764 KCS |
| 2019-08-31 |
0.1838 KCS |
44,728.5913 XRP |
0.1806 KCS |
0.1797 KCS |
0.1900 KCS |
0.1883 KCS |
| 2019-08-30 |
0.1818 KCS |
31,623.2666 XRP |
0.1806 KCS |
0.1779 KCS |
0.1860 KCS |
0.1810 KCS |
| 2019-08-29 |
0.1809 KCS |
29,374.4178 XRP |
0.1740 KCS |
0.1735 KCS |
0.1848 KCS |
0.1800 KCS |
| 2019-08-28 |
0.1742 KCS |
99,614.1933 XRP |
0.1787 KCS |
0.1621 KCS |
0.1861 KCS |
0.1740 KCS |
| 2019-08-27 |
0.1793 KCS |
7,854.7893 XRP |
0.1772 KCS |
0.1754 KCS |
0.1806 KCS |
0.1791 KCS |