Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |