Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0616 KCS |
13,162.6312 XRP |
0.0619 KCS |
0.0609 KCS |
0.0624 KCS |
0.0620 KCS |
| 2024-07-28 |
0.0623 KCS |
12,550.7776 XRP |
0.0614 KCS |
0.0613 KCS |
0.0634 KCS |
0.0620 KCS |
| 2024-07-27 |
0.0618 KCS |
12,557.9445 XRP |
0.0622 KCS |
0.0609 KCS |
0.0626 KCS |
0.0619 KCS |
| 2024-07-26 |
0.0624 KCS |
13,450.1235 XRP |
0.0631 KCS |
0.0609 KCS |
0.0638 KCS |
0.0622 KCS |
| 2024-07-25 |
0.0647 KCS |
29,428.2012 XRP |
0.0642 KCS |
0.0633 KCS |
0.0666 KCS |
0.0644 KCS |
| 2024-07-24 |
0.0628 KCS |
16,890.9540 XRP |
0.0606 KCS |
0.0604 KCS |
0.0643 KCS |
0.0639 KCS |
| 2024-07-23 |
0.0611 KCS |
12,777.3867 XRP |
0.0625 KCS |
0.0601 KCS |
0.0628 KCS |
0.0607 KCS |
| 2024-07-22 |
0.0612 KCS |
23,632.9145 XRP |
0.0602 KCS |
0.0591 KCS |
0.0635 KCS |
0.0632 KCS |
| 2024-07-21 |
0.0599 KCS |
25,273.9622 XRP |
0.0600 KCS |
0.0584 KCS |
0.0616 KCS |
0.0602 KCS |
| 2024-07-20 |
0.0598 KCS |
19,239.6826 XRP |
0.0580 KCS |
0.0578 KCS |
0.0611 KCS |
0.0601 KCS |
| 2024-07-19 |
0.0575 KCS |
36,937.3352 XRP |
0.0592 KCS |
0.0559 KCS |
0.0593 KCS |
0.0576 KCS |
| 2024-07-18 |
0.0603 KCS |
69,305.3981 XRP |
0.0652 KCS |
0.0575 KCS |
0.0659 KCS |
0.0592 KCS |
| 2024-07-17 |
0.0629 KCS |
47,629.2335 XRP |
0.0599 KCS |
0.0594 KCS |
0.0655 KCS |
0.0650 KCS |
| 2024-07-16 |
0.0584 KCS |
64,933.8196 XRP |
0.0560 KCS |
0.0558 KCS |
0.0613 KCS |
0.0601 KCS |
| 2024-07-15 |
0.0565 KCS |
25,246.2028 XRP |
0.0561 KCS |
0.0557 KCS |
0.0578 KCS |
0.0560 KCS |
| 2024-07-14 |
0.0572 KCS |
18,289.3568 XRP |
0.0569 KCS |
0.0560 KCS |
0.0583 KCS |
0.0577 KCS |
| 2024-07-13 |
0.0562 KCS |
46,807.5421 XRP |
0.0521 KCS |
0.0520 KCS |
0.0595 KCS |
0.0595 KCS |
| 2024-07-12 |
0.0516 KCS |
40,206.1078 XRP |
0.0499 KCS |
0.0497 KCS |
0.0528 KCS |
0.0524 KCS |
| 2024-07-11 |
0.0493 KCS |
16,422.6797 XRP |
0.0491 KCS |
0.0484 KCS |
0.0500 KCS |
0.0496 KCS |
| 2024-07-10 |
0.0481 KCS |
28,492.0315 XRP |
0.0480 KCS |
0.0474 KCS |
0.0491 KCS |
0.0489 KCS |
| 2024-07-09 |
0.0480 KCS |
9,451.9007 XRP |
0.0478 KCS |
0.0474 KCS |
0.0485 KCS |
0.0481 KCS |
| 2024-07-08 |
0.0481 KCS |
27,738.1572 XRP |
0.0475 KCS |
0.0466 KCS |
0.0493 KCS |
0.0478 KCS |
| 2024-07-07 |
0.0485 KCS |
16,171.0129 XRP |
0.0488 KCS |
0.0478 KCS |
0.0491 KCS |
0.0478 KCS |
| 2024-07-06 |
0.0487 KCS |
15,197.9225 XRP |
0.0479 KCS |
0.0478 KCS |
0.0493 KCS |
0.0491 KCS |
| 2024-07-05 |
0.0462 KCS |
50,420.9375 XRP |
0.0470 KCS |
0.0439 KCS |
0.0485 KCS |
0.0477 KCS |
| 2024-07-04 |
0.0477 KCS |
20,316.2083 XRP |
0.0485 KCS |
0.0472 KCS |
0.0486 KCS |
0.0480 KCS |
| 2024-07-03 |
0.0489 KCS |
23,480.4549 XRP |
0.0487 KCS |
0.0477 KCS |
0.0498 KCS |
0.0484 KCS |
| 2024-07-02 |
0.0482 KCS |
13,224.0850 XRP |
0.0479 KCS |
0.0476 KCS |
0.0487 KCS |
0.0487 KCS |
| 2024-07-01 |
0.0480 KCS |
12,664.0497 XRP |
0.0477 KCS |
0.0474 KCS |
0.0483 KCS |
0.0479 KCS |
| 2024-06-30 |
0.0477 KCS |
4,340.7487 XRP |
0.0478 KCS |
0.0473 KCS |
0.0478 KCS |
0.0475 KCS |
| 2024-06-29 |
0.0478 KCS |
446.6569 XRP |
0.0477 KCS |
0.0477 KCS |
0.0480 KCS |
0.0480 KCS |
| 2024-06-28 |
0.0481 KCS |
46,588.7589 XRP |
0.0477 KCS |
0.0475 KCS |
0.0485 KCS |
0.0480 KCS |
| 2024-06-27 |
0.0476 KCS |
12,799.6105 XRP |
0.0477 KCS |
0.0470 KCS |
0.0483 KCS |
0.0472 KCS |
| 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 |