Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0480 KCS |
9,362.3473 XRP |
0.0484 KCS |
0.0474 KCS |
0.0486 KCS |
0.0479 KCS |
| 2024-06-25 |
0.0493 KCS |
11,245.1612 XRP |
0.0499 KCS |
0.0487 KCS |
0.0502 KCS |
0.0492 KCS |
| 2024-06-24 |
0.0496 KCS |
27,608.8616 XRP |
0.0487 KCS |
0.0481 KCS |
0.0511 KCS |
0.0505 KCS |
| 2024-06-23 |
0.0491 KCS |
11,083.4505 XRP |
0.0487 KCS |
0.0485 KCS |
0.0494 KCS |
0.0488 KCS |
| 2024-06-22 |
0.0492 KCS |
1,720.0199 XRP |
0.0492 KCS |
0.0488 KCS |
0.0494 KCS |
0.0489 KCS |
| 2024-06-21 |
0.0487 KCS |
13,176.4985 XRP |
0.0486 KCS |
0.0482 KCS |
0.0494 KCS |
0.0489 KCS |
| 2024-06-20 |
0.0493 KCS |
12,048.7685 XRP |
0.0493 KCS |
0.0487 KCS |
0.0499 KCS |
0.0487 KCS |
| 2024-06-19 |
0.0495 KCS |
10,288.0772 XRP |
0.0498 KCS |
0.0489 KCS |
0.0503 KCS |
0.0492 KCS |
| 2024-06-18 |
0.0503 KCS |
50,369.0311 XRP |
0.0502 KCS |
0.0484 KCS |
0.0525 KCS |
0.0502 KCS |
| 2024-06-17 |
0.0497 KCS |
53,259.3728 XRP |
0.0468 KCS |
0.0468 KCS |
0.0515 KCS |
0.0502 KCS |
| 2024-06-16 |
0.0472 KCS |
10,478.0039 XRP |
0.0472 KCS |
0.0468 KCS |
0.0478 KCS |
0.0470 KCS |
| 2024-06-15 |
0.0463 KCS |
8,847.4680 XRP |
0.0460 KCS |
0.0459 KCS |
0.0470 KCS |
0.0470 KCS |
| 2024-06-14 |
0.0457 KCS |
18,128.8433 XRP |
0.0458 KCS |
0.0448 KCS |
0.0464 KCS |
0.0461 KCS |
| 2024-06-13 |
0.0462 KCS |
7,820.3729 XRP |
0.0462 KCS |
0.0456 KCS |
0.0471 KCS |
0.0456 KCS |
| 2024-06-12 |
0.0462 KCS |
36,319.9982 XRP |
0.0475 KCS |
0.0452 KCS |
0.0475 KCS |
0.0461 KCS |
| 2024-06-11 |
0.0479 KCS |
26,997.1142 XRP |
0.0481 KCS |
0.0472 KCS |
0.0485 KCS |
0.0477 KCS |
| 2024-06-10 |
0.0480 KCS |
16,394.5208 XRP |
0.0477 KCS |
0.0474 KCS |
0.0485 KCS |
0.0480 KCS |
| 2024-06-09 |
0.0481 KCS |
6,894.2509 XRP |
0.0476 KCS |
0.0476 KCS |
0.0485 KCS |
0.0479 KCS |
| 2024-06-08 |
0.0481 KCS |
12,728.4479 XRP |
0.0485 KCS |
0.0473 KCS |
0.0490 KCS |
0.0478 KCS |
| 2024-06-07 |
0.0473 KCS |
43,278.4813 XRP |
0.0504 KCS |
0.0448 KCS |
0.0509 KCS |
0.0480 KCS |
| 2024-06-06 |
0.0509 KCS |
13,009.8362 XRP |
0.0514 KCS |
0.0501 KCS |
0.0516 KCS |
0.0503 KCS |
| 2024-06-05 |
0.0521 KCS |
7,573.8924 XRP |
0.0521 KCS |
0.0515 KCS |
0.0526 KCS |
0.0517 KCS |
| 2024-06-04 |
0.0521 KCS |
9,314.9022 XRP |
0.0517 KCS |
0.0516 KCS |
0.0528 KCS |
0.0523 KCS |
| 2024-06-03 |
0.0514 KCS |
8,601.6927 XRP |
0.0512 KCS |
0.0510 KCS |
0.0520 KCS |
0.0519 KCS |
| 2024-06-02 |
0.0508 KCS |
18,192.9341 XRP |
0.0510 KCS |
0.0504 KCS |
0.0515 KCS |
0.0510 KCS |
| 2024-06-01 |
0.0515 KCS |
7,475.1974 XRP |
0.0517 KCS |
0.0511 KCS |
0.0520 KCS |
0.0514 KCS |
| 2024-05-31 |
0.0516 KCS |
16,716.0273 XRP |
0.0510 KCS |
0.0510 KCS |
0.0521 KCS |
0.0517 KCS |
| 2024-05-30 |
0.0508 KCS |
14,203.3087 XRP |
0.0512 KCS |
0.0504 KCS |
0.0516 KCS |
0.0509 KCS |
| 2024-05-29 |
0.0515 KCS |
22,535.9639 XRP |
0.0507 KCS |
0.0504 KCS |
0.0521 KCS |
0.0512 KCS |
| 2024-05-28 |
0.0509 KCS |
11,241.7016 XRP |
0.0512 KCS |
0.0504 KCS |
0.0515 KCS |
0.0507 KCS |
| 2024-05-27 |
0.0511 KCS |
16,810.6688 XRP |
0.0515 KCS |
0.0504 KCS |
0.0519 KCS |
0.0514 KCS |
| 2024-05-26 |
0.0521 KCS |
12,993.9399 XRP |
0.0533 KCS |
0.0511 KCS |
0.0535 KCS |
0.0514 KCS |
| 2024-05-25 |
0.0529 KCS |
13,525.4349 XRP |
0.0520 KCS |
0.0516 KCS |
0.0534 KCS |
0.0532 KCS |
| 2024-05-24 |
0.0516 KCS |
12,876.7144 XRP |
0.0519 KCS |
0.0507 KCS |
0.0525 KCS |
0.0518 KCS |
| 2024-05-23 |
0.0514 KCS |
63,721.0225 XRP |
0.0517 KCS |
0.0503 KCS |
0.0534 KCS |
0.0521 KCS |
| 2024-05-22 |
0.0525 KCS |
10,355.5963 XRP |
0.0525 KCS |
0.0519 KCS |
0.0531 KCS |
0.0522 KCS |
| 2024-05-21 |
0.0532 KCS |
26,861.7492 XRP |
0.0524 KCS |
0.0523 KCS |
0.0545 KCS |
0.0537 KCS |
| 2024-05-20 |
0.0531 KCS |
21,322.1649 XRP |
0.0527 KCS |
0.0518 KCS |
0.0542 KCS |
0.0523 KCS |
| 2024-05-19 |
0.0525 KCS |
12,311.3753 XRP |
0.0533 KCS |
0.0522 KCS |
0.0536 KCS |
0.0525 KCS |
| 2024-05-18 |
0.0529 KCS |
4,592.2964 XRP |
0.0534 KCS |
0.0523 KCS |
0.0534 KCS |
0.0530 KCS |
| 2024-05-17 |
0.0533 KCS |
7,672.8958 XRP |
0.0541 KCS |
0.0525 KCS |
0.0542 KCS |
0.0531 KCS |
| 2024-05-16 |
0.0537 KCS |
12,178.4551 XRP |
0.0528 KCS |
0.0526 KCS |
0.0545 KCS |
0.0542 KCS |
| 2024-05-15 |
0.0527 KCS |
14,998.5837 XRP |
0.0519 KCS |
0.0518 KCS |
0.0533 KCS |
0.0530 KCS |
| 2024-05-14 |
0.0518 KCS |
30,525.9322 XRP |
0.0510 KCS |
0.0501 KCS |
0.0529 KCS |
0.0519 KCS |
| 2024-05-13 |
0.0499 KCS |
34,902.2155 XRP |
0.0498 KCS |
0.0488 KCS |
0.0514 KCS |
0.0505 KCS |
| 2024-05-12 |
0.0495 KCS |
3,747.8761 XRP |
0.0492 KCS |
0.0488 KCS |
0.0501 KCS |
0.0496 KCS |
| 2024-05-11 |
0.0492 KCS |
2,088.1049 XRP |
0.0493 KCS |
0.0489 KCS |
0.0497 KCS |
0.0492 KCS |
| 2024-05-10 |
0.0494 KCS |
19,527.2254 XRP |
0.0503 KCS |
0.0483 KCS |
0.0503 KCS |
0.0496 KCS |
| 2024-05-09 |
0.0497 KCS |
10,296.7583 XRP |
0.0504 KCS |
0.0489 KCS |
0.0504 KCS |
0.0498 KCS |
| 2024-05-08 |
0.0504 KCS |
5,470.4950 XRP |
0.0501 KCS |
0.0497 KCS |
0.0509 KCS |
0.0505 KCS |