Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
0.2292 KCS |
50,326.3823 XRP |
0.2299 KCS |
0.2265 KCS |
0.2313 KCS |
0.2284 KCS |
| 2019-07-22 |
0.2298 KCS |
77,791.3726 XRP |
0.2319 KCS |
0.2257 KCS |
0.2338 KCS |
0.2291 KCS |
| 2019-07-21 |
0.2316 KCS |
97,320.0964 XRP |
0.2308 KCS |
0.2276 KCS |
0.2353 KCS |
0.2318 KCS |
| 2019-07-20 |
0.2296 KCS |
64,241.5548 XRP |
0.2265 KCS |
0.2230 KCS |
0.2346 KCS |
0.2315 KCS |
| 2019-07-19 |
0.2286 KCS |
60,124.6112 XRP |
0.2327 KCS |
0.2242 KCS |
0.2332 KCS |
0.2265 KCS |
| 2019-07-18 |
0.2340 KCS |
76,528.7165 XRP |
0.2304 KCS |
0.2287 KCS |
0.2423 KCS |
0.2329 KCS |
| 2019-07-17 |
0.2318 KCS |
119,655.3461 XRP |
0.2273 KCS |
0.2192 KCS |
0.2459 KCS |
0.2304 KCS |
| 2019-07-16 |
0.2223 KCS |
180,463.9972 XRP |
0.2153 KCS |
0.2107 KCS |
0.2358 KCS |
0.2274 KCS |
| 2019-07-15 |
0.2222 KCS |
170,342.5743 XRP |
0.2271 KCS |
0.2148 KCS |
0.2350 KCS |
0.2159 KCS |
| 2019-07-14 |
0.2214 KCS |
137,492.3319 XRP |
0.2162 KCS |
0.2145 KCS |
0.2313 KCS |
0.2267 KCS |
| 2019-07-13 |
0.2173 KCS |
215,750.6936 XRP |
0.2178 KCS |
0.2132 KCS |
0.2216 KCS |
0.2162 KCS |
| 2019-07-12 |
0.2178 KCS |
192,895.3031 XRP |
0.2185 KCS |
0.2099 KCS |
0.2227 KCS |
0.2178 KCS |
| 2019-07-11 |
0.2177 KCS |
177,791.1152 XRP |
0.2243 KCS |
0.2080 KCS |
0.2264 KCS |
0.2177 KCS |
| 2019-07-10 |
0.2270 KCS |
158,618.0820 XRP |
0.2410 KCS |
0.2183 KCS |
0.2450 KCS |
0.2239 KCS |
| 2019-07-09 |
0.2423 KCS |
146,905.6933 XRP |
0.2425 KCS |
0.2372 KCS |
0.2461 KCS |
0.2417 KCS |
| 2019-07-08 |
0.2437 KCS |
182,762.1386 XRP |
0.2533 KCS |
0.2367 KCS |
0.2549 KCS |
0.2430 KCS |
| 2019-07-07 |
0.2528 KCS |
103,356.9409 XRP |
0.2500 KCS |
0.2455 KCS |
0.2574 KCS |
0.2543 KCS |
| 2019-07-06 |
0.2528 KCS |
177,913.3248 XRP |
0.2557 KCS |
0.2432 KCS |
0.2599 KCS |
0.2492 KCS |
| 2019-07-05 |
0.2571 KCS |
216,733.5509 XRP |
0.2681 KCS |
0.2437 KCS |
0.2698 KCS |
0.2561 KCS |
| 2019-07-04 |
0.2591 KCS |
219,351.2117 XRP |
0.2607 KCS |
0.2520 KCS |
0.2698 KCS |
0.2672 KCS |
| 2019-07-03 |
0.2538 KCS |
182,657.4156 XRP |
0.2529 KCS |
0.2491 KCS |
0.2607 KCS |
0.2603 KCS |
| 2019-07-02 |
0.2548 KCS |
266,268.3034 XRP |
0.2514 KCS |
0.2460 KCS |
0.2665 KCS |
0.2518 KCS |
| 2019-07-01 |
0.2476 KCS |
244,499.6261 XRP |
0.2458 KCS |
0.2417 KCS |
0.2576 KCS |
0.2514 KCS |
| 2019-06-30 |
0.2492 KCS |
299,801.6271 XRP |
0.2520 KCS |
0.2401 KCS |
0.2590 KCS |
0.2465 KCS |
| 2019-06-29 |
0.2615 KCS |
305,286.9805 XRP |
0.2741 KCS |
0.2477 KCS |
0.2827 KCS |
0.2516 KCS |
| 2019-06-28 |
0.2725 KCS |
250,213.8003 XRP |
0.2779 KCS |
0.2633 KCS |
0.2801 KCS |
0.2734 KCS |
| 2019-06-27 |
0.2760 KCS |
79,974.4233 XRP |
0.2708 KCS |
0.2623 KCS |
0.2908 KCS |
0.2782 KCS |
| 2019-06-26 |
0.2874 KCS |
122,159.4324 XRP |
0.2745 KCS |
0.2664 KCS |
0.3085 KCS |
0.2708 KCS |
| 2019-06-25 |
0.2756 KCS |
162,143.2954 XRP |
0.2800 KCS |
0.2541 KCS |
0.2969 KCS |
0.2737 KCS |
| 2019-06-24 |
0.2687 KCS |
50,839.8605 XRP |
0.2720 KCS |
0.2542 KCS |
0.2855 KCS |
0.2807 KCS |
| 2019-06-23 |
0.2676 KCS |
191,776.7637 XRP |
0.2546 KCS |
0.2515 KCS |
0.2895 KCS |
0.2708 KCS |
| 2019-06-22 |
0.2459 KCS |
178,468.3838 XRP |
0.2390 KCS |
0.2200 KCS |
0.2723 KCS |
0.2544 KCS |
| 2019-06-21 |
0.2427 KCS |
81,231.8553 XRP |
0.2463 KCS |
0.2350 KCS |
0.2575 KCS |
0.2374 KCS |
| 2019-06-20 |
0.2473 KCS |
104,473.1547 XRP |
0.2515 KCS |
0.2399 KCS |
0.2578 KCS |
0.2463 KCS |
| 2019-06-19 |
0.2573 KCS |
84,710.7229 XRP |
0.2680 KCS |
0.2482 KCS |
0.2697 KCS |
0.2528 KCS |
| 2019-06-18 |
0.2726 KCS |
176,123.9120 XRP |
0.2773 KCS |
0.2626 KCS |
0.2867 KCS |
0.2694 KCS |
| 2019-06-17 |
0.2670 KCS |
175,080.6318 XRP |
0.2573 KCS |
0.2479 KCS |
0.2839 KCS |
0.2771 KCS |
| 2019-06-16 |
0.2597 KCS |
379,409.0198 XRP |
0.2475 KCS |
0.2385 KCS |
0.2854 KCS |
0.2570 KCS |
| 2019-06-15 |
0.2659 KCS |
870,255.5692 XRP |
0.2697 KCS |
0.2453 KCS |
0.2747 KCS |
0.2475 KCS |
| 2019-06-14 |
0.2923 KCS |
1,427,358.8515 XRP |
0.3040 KCS |
0.2640 KCS |
0.3131 KCS |
0.2707 KCS |
| 2019-06-13 |
0.3199 KCS |
510,434.2322 XRP |
0.3150 KCS |
0.3025 KCS |
0.3374 KCS |
0.3040 KCS |
| 2019-06-12 |
0.3234 KCS |
358,105.1017 XRP |
0.3503 KCS |
0.3012 KCS |
0.3505 KCS |
0.3159 KCS |
| 2019-06-11 |
0.3530 KCS |
97,803.3212 XRP |
0.3644 KCS |
0.3466 KCS |
0.3652 KCS |
0.3508 KCS |
| 2019-06-10 |
0.3652 KCS |
101,935.9871 XRP |
0.3594 KCS |
0.3556 KCS |
0.3763 KCS |
0.3630 KCS |
| 2019-06-09 |
0.3475 KCS |
518,874.1300 XRP |
0.3549 KCS |
0.3287 KCS |
0.3594 KCS |
0.3585 KCS |
| 2019-06-08 |
0.3583 KCS |
94,264.1981 XRP |
0.3547 KCS |
0.3530 KCS |
0.3625 KCS |
0.3561 KCS |
| 2019-06-07 |
0.3741 KCS |
264,646.9506 XRP |
0.3822 KCS |
0.3530 KCS |
0.3895 KCS |
0.3553 KCS |
| 2019-06-06 |
0.3593 KCS |
277,505.0122 XRP |
0.3515 KCS |
0.3410 KCS |
0.3838 KCS |
0.3822 KCS |
| 2019-06-05 |
0.3520 KCS |
291,166.5631 XRP |
0.3609 KCS |
0.3369 KCS |
0.3651 KCS |
0.3525 KCS |
| 2019-06-04 |
0.3688 KCS |
428,484.2786 XRP |
0.3690 KCS |
0.3511 KCS |
0.3925 KCS |
0.3604 KCS |