Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-26 |
0.1770 KCS |
10,140.1750 XRP |
0.1787 KCS |
0.1715 KCS |
0.1832 KCS |
0.1772 KCS |
| 2019-08-25 |
0.1796 KCS |
27,245.9531 XRP |
0.1753 KCS |
0.1750 KCS |
0.1813 KCS |
0.1782 KCS |
| 2019-08-24 |
0.1776 KCS |
17,509.4977 XRP |
0.1787 KCS |
0.1656 KCS |
0.1801 KCS |
0.1755 KCS |
| 2019-08-23 |
0.1719 KCS |
38,560.9467 XRP |
0.1714 KCS |
0.1664 KCS |
0.1787 KCS |
0.1777 KCS |
| 2019-08-22 |
0.1721 KCS |
98,979.7949 XRP |
0.1683 KCS |
0.1678 KCS |
0.1750 KCS |
0.1703 KCS |
| 2019-08-21 |
0.1668 KCS |
28,540.7860 XRP |
0.1688 KCS |
0.1627 KCS |
0.1697 KCS |
0.1674 KCS |
| 2019-08-20 |
0.1683 KCS |
72,488.9402 XRP |
0.1690 KCS |
0.1660 KCS |
0.1716 KCS |
0.1688 KCS |
| 2019-08-19 |
0.1692 KCS |
85,749.0088 XRP |
0.1696 KCS |
0.1655 KCS |
0.1729 KCS |
0.1684 KCS |
| 2019-08-18 |
0.1683 KCS |
112,404.0670 XRP |
0.1587 KCS |
0.1573 KCS |
0.1743 KCS |
0.1696 KCS |
| 2019-08-17 |
0.1597 KCS |
84,334.7874 XRP |
0.1604 KCS |
0.1551 KCS |
0.1655 KCS |
0.1592 KCS |
| 2019-08-16 |
0.1580 KCS |
91,185.7327 XRP |
0.1594 KCS |
0.1551 KCS |
0.1615 KCS |
0.1615 KCS |
| 2019-08-15 |
0.1589 KCS |
140,372.3583 XRP |
0.1608 KCS |
0.1563 KCS |
0.1627 KCS |
0.1595 KCS |
| 2019-08-14 |
0.1651 KCS |
91,858.4964 XRP |
0.1735 KCS |
0.1542 KCS |
0.1749 KCS |
0.1608 KCS |
| 2019-08-13 |
0.1722 KCS |
63,486.0038 XRP |
0.1724 KCS |
0.1690 KCS |
0.1742 KCS |
0.1733 KCS |
| 2019-08-12 |
0.1740 KCS |
49,926.6696 XRP |
0.1732 KCS |
0.1706 KCS |
0.1764 KCS |
0.1720 KCS |
| 2019-08-11 |
0.1745 KCS |
58,716.3533 XRP |
0.1767 KCS |
0.1709 KCS |
0.1775 KCS |
0.1732 KCS |
| 2019-08-10 |
0.1721 KCS |
126,484.8909 XRP |
0.1667 KCS |
0.1665 KCS |
0.1767 KCS |
0.1761 KCS |
| 2019-08-09 |
0.1679 KCS |
132,605.9018 XRP |
0.1711 KCS |
0.1636 KCS |
0.1726 KCS |
0.1661 KCS |
| 2019-08-08 |
0.1713 KCS |
132,911.6934 XRP |
0.1716 KCS |
0.1676 KCS |
0.1741 KCS |
0.1709 KCS |
| 2019-08-07 |
0.1731 KCS |
74,137.7500 XRP |
0.1767 KCS |
0.1661 KCS |
0.1823 KCS |
0.1721 KCS |
| 2019-08-06 |
0.1773 KCS |
80,398.4831 XRP |
0.1783 KCS |
0.1730 KCS |
0.1836 KCS |
0.1768 KCS |
| 2019-08-05 |
0.1808 KCS |
85,795.7282 XRP |
0.1772 KCS |
0.1772 KCS |
0.1863 KCS |
0.1786 KCS |
| 2019-08-04 |
0.1815 KCS |
99,168.3757 XRP |
0.1819 KCS |
0.1762 KCS |
0.1886 KCS |
0.1765 KCS |
| 2019-08-03 |
0.1824 KCS |
91,695.2828 XRP |
0.1858 KCS |
0.1791 KCS |
0.1864 KCS |
0.1821 KCS |
| 2019-08-02 |
0.1878 KCS |
68,857.1679 XRP |
0.1882 KCS |
0.1818 KCS |
0.1988 KCS |
0.1856 KCS |
| 2019-08-01 |
0.1848 KCS |
126,505.4377 XRP |
0.1882 KCS |
0.1809 KCS |
0.1962 KCS |
0.1882 KCS |
| 2019-07-31 |
0.1931 KCS |
138,030.2072 XRP |
0.2000 KCS |
0.1860 KCS |
0.2001 KCS |
0.1881 KCS |
| 2019-07-30 |
0.1979 KCS |
130,132.5971 XRP |
0.1973 KCS |
0.1869 KCS |
0.2046 KCS |
0.1994 KCS |
| 2019-07-29 |
0.2144 KCS |
142,306.8799 XRP |
0.2440 KCS |
0.1937 KCS |
0.2453 KCS |
0.1964 KCS |
| 2019-07-28 |
0.2379 KCS |
98,592.3999 XRP |
0.2370 KCS |
0.2331 KCS |
0.2484 KCS |
0.2440 KCS |
| 2019-07-27 |
0.2312 KCS |
95,298.7529 XRP |
0.2343 KCS |
0.2246 KCS |
0.2390 KCS |
0.2371 KCS |
| 2019-07-26 |
0.2324 KCS |
64,051.6106 XRP |
0.2279 KCS |
0.2276 KCS |
0.2385 KCS |
0.2343 KCS |
| 2019-07-25 |
0.2282 KCS |
67,981.6477 XRP |
0.2330 KCS |
0.2262 KCS |
0.2358 KCS |
0.2274 KCS |
| 2019-07-24 |
0.2325 KCS |
76,496.1848 XRP |
0.2287 KCS |
0.2265 KCS |
0.2361 KCS |
0.2331 KCS |