Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
0.3696 KCS |
142,563.8727 XRP |
0.3800 KCS |
0.3566 KCS |
0.4012 KCS |
0.3692 KCS |
| 2019-06-02 |
0.3672 KCS |
150,300.3324 XRP |
0.3825 KCS |
0.3586 KCS |
0.3841 KCS |
0.3805 KCS |
| 2019-06-01 |
0.3745 KCS |
149,425.0134 XRP |
0.3719 KCS |
0.3594 KCS |
0.3877 KCS |
0.3829 KCS |
| 2019-05-31 |
0.3672 KCS |
254,718.8291 XRP |
0.3804 KCS |
0.3596 KCS |
0.3804 KCS |
0.3725 KCS |
| 2019-05-30 |
0.3883 KCS |
81,598.2818 XRP |
0.3902 KCS |
0.3734 KCS |
0.4124 KCS |
0.3807 KCS |
| 2019-05-29 |
0.3869 KCS |
57,814.1741 XRP |
0.3912 KCS |
0.3735 KCS |
0.3989 KCS |
0.3908 KCS |
| 2019-05-28 |
0.3907 KCS |
222,011.2127 XRP |
0.3934 KCS |
0.3803 KCS |
0.4026 KCS |
0.3912 KCS |
| 2019-05-27 |
0.3843 KCS |
59,106.2545 XRP |
0.3692 KCS |
0.3692 KCS |
0.4108 KCS |
0.3924 KCS |
| 2019-05-26 |
0.3550 KCS |
67,007.6462 XRP |
0.3546 KCS |
0.3381 KCS |
0.3755 KCS |
0.3700 KCS |
| 2019-05-25 |
0.3556 KCS |
108,123.5525 XRP |
0.3636 KCS |
0.3493 KCS |
0.3637 KCS |
0.3546 KCS |
| 2019-05-24 |
0.3609 KCS |
181,432.4594 XRP |
0.3661 KCS |
0.3504 KCS |
0.3687 KCS |
0.3630 KCS |
| 2019-05-23 |
0.3604 KCS |
164,370.7454 XRP |
0.3540 KCS |
0.3534 KCS |
0.3674 KCS |
0.3658 KCS |
| 2019-05-22 |
0.3641 KCS |
59,589.5090 XRP |
0.3707 KCS |
0.3515 KCS |
0.3816 KCS |
0.3552 KCS |
| 2019-05-21 |
0.3742 KCS |
149,525.9736 XRP |
0.3872 KCS |
0.3610 KCS |
0.3903 KCS |
0.3707 KCS |
| 2019-05-20 |
0.3824 KCS |
57,414.6203 XRP |
0.4005 KCS |
0.3699 KCS |
0.4005 KCS |
0.3863 KCS |
| 2019-05-19 |
0.3927 KCS |
53,029.5811 XRP |
0.3659 KCS |
0.3650 KCS |
0.4061 KCS |
0.4000 KCS |
| 2019-05-18 |
0.3736 KCS |
49,701.7035 XRP |
0.3863 KCS |
0.3658 KCS |
0.3879 KCS |
0.3680 KCS |
| 2019-05-17 |
0.3786 KCS |
114,107.8220 XRP |
0.4060 KCS |
0.3499 KCS |
0.4074 KCS |
0.3863 KCS |
| 2019-05-16 |
0.4135 KCS |
183,008.7846 XRP |
0.4426 KCS |
0.3800 KCS |
0.4509 KCS |
0.4060 KCS |
| 2019-05-15 |
0.4340 KCS |
195,351.7210 XRP |
0.4445 KCS |
0.3952 KCS |
0.4952 KCS |
0.4436 KCS |
| 2019-05-14 |
0.3827 KCS |
335,092.0776 XRP |
0.3275 KCS |
0.3253 KCS |
0.4424 KCS |
0.4424 KCS |
| 2019-05-13 |
0.3101 KCS |
355,963.6765 XRP |
0.3042 KCS |
0.2819 KCS |
0.3366 KCS |
0.3285 KCS |
| 2019-05-12 |
0.3059 KCS |
402,544.1229 XRP |
0.3150 KCS |
0.2879 KCS |
0.3220 KCS |
0.3033 KCS |
| 2019-05-11 |
0.3033 KCS |
425,675.1757 XRP |
0.2896 KCS |
0.2756 KCS |
0.3339 KCS |
0.3150 KCS |
| 2019-05-10 |
0.2789 KCS |
271,337.9248 XRP |
0.2810 KCS |
0.2656 KCS |
0.2910 KCS |
0.2896 KCS |
| 2019-05-09 |
0.2905 KCS |
408,488.2350 XRP |
0.2820 KCS |
0.2810 KCS |
0.3023 KCS |
0.2810 KCS |
| 2019-05-08 |
0.2828 KCS |
334,061.9282 XRP |
0.2741 KCS |
0.2741 KCS |
0.2903 KCS |
0.2810 KCS |
| 2019-05-07 |
0.2711 KCS |
333,091.6517 XRP |
0.2780 KCS |
0.2640 KCS |
0.2788 KCS |
0.2742 KCS |
| 2019-05-06 |
0.2706 KCS |
388,438.9216 XRP |
0.2574 KCS |
0.2570 KCS |
0.2817 KCS |
0.2783 KCS |
| 2019-05-05 |
0.2584 KCS |
323,834.7157 XRP |
0.2591 KCS |
0.2521 KCS |
0.2624 KCS |
0.2577 KCS |
| 2019-05-04 |
0.2591 KCS |
512,999.6136 XRP |
0.2574 KCS |
0.2547 KCS |
0.2661 KCS |
0.2598 KCS |
| 2019-05-03 |
0.2552 KCS |
542,708.0036 XRP |
0.2549 KCS |
0.2497 KCS |
0.2600 KCS |
0.2566 KCS |
| 2019-05-02 |
0.2562 KCS |
1,061,144.6288 XRP |
0.2582 KCS |
0.2534 KCS |
0.2613 KCS |
0.2556 KCS |
| 2019-05-01 |
0.2595 KCS |
330,609.7266 XRP |
0.2618 KCS |
0.2555 KCS |
0.2642 KCS |
0.2584 KCS |
| 2019-04-30 |
0.2568 KCS |
438,413.3832 XRP |
0.2523 KCS |
0.2500 KCS |
0.2686 KCS |
0.2615 KCS |
| 2019-04-29 |
0.2493 KCS |
373,717.2811 XRP |
0.2589 KCS |
0.2383 KCS |
0.2616 KCS |
0.2522 KCS |
| 2019-04-28 |
0.2563 KCS |
311,693.0875 XRP |
0.2556 KCS |
0.2533 KCS |
0.2617 KCS |
0.2588 KCS |
| 2019-04-27 |
0.2555 KCS |
287,840.2609 XRP |
0.2621 KCS |
0.2463 KCS |
0.2625 KCS |
0.2549 KCS |
| 2019-04-26 |
0.2531 KCS |
358,508.1096 XRP |
0.2480 KCS |
0.2459 KCS |
0.2632 KCS |
0.2625 KCS |
| 2019-04-25 |
0.2452 KCS |
456,942.4073 XRP |
0.2535 KCS |
0.2292 KCS |
0.2562 KCS |
0.2490 KCS |
| 2019-04-24 |
0.2553 KCS |
474,728.1266 XRP |
0.2605 KCS |
0.2470 KCS |
0.2697 KCS |
0.2535 KCS |
| 2019-04-23 |
0.2708 KCS |
146,454.1510 XRP |
0.2757 KCS |
0.2513 KCS |
0.2799 KCS |
0.2608 KCS |
| 2019-04-22 |
0.2755 KCS |
15,489.3289 XRP |
0.2713 KCS |
0.2684 KCS |
0.2844 KCS |
0.2756 KCS |
| 2019-04-21 |
0.2676 KCS |
8,576.8403 XRP |
0.2604 KCS |
0.2604 KCS |
0.2736 KCS |
0.2713 KCS |
| 2019-04-20 |
0.2629 KCS |
15,953.8840 XRP |
0.2682 KCS |
0.2541 KCS |
0.2682 KCS |
0.2608 KCS |
| 2019-04-19 |
0.2665 KCS |
24,267.2613 XRP |
0.2633 KCS |
0.2592 KCS |
0.2704 KCS |
0.2674 KCS |
| 2019-04-18 |
0.2688 KCS |
33,100.8937 XRP |
0.2755 KCS |
0.2612 KCS |
0.2806 KCS |
0.2633 KCS |
| 2019-04-17 |
0.2748 KCS |
7,106.9332 XRP |
0.2714 KCS |
0.2653 KCS |
0.2834 KCS |
0.2755 KCS |
| 2019-04-16 |
0.2697 KCS |
25,005.4068 XRP |
0.2844 KCS |
0.2674 KCS |
0.2857 KCS |
0.2713 KCS |
| 2019-04-15 |
0.2840 KCS |
33,948.7592 XRP |
0.2801 KCS |
0.2764 KCS |
0.2918 KCS |
0.2855 KCS |