Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-23 |
0.6956 KCS |
3,639.6295 XRP |
0.6983 KCS |
0.6560 KCS |
0.7192 KCS |
0.6560 KCS |
| 2019-02-22 |
0.6853 KCS |
212.0426 XRP |
0.7109 KCS |
0.6742 KCS |
0.7109 KCS |
0.6769 KCS |
| 2019-02-21 |
0.6905 KCS |
1,849.4285 XRP |
0.7261 KCS |
0.6593 KCS |
0.8315 KCS |
0.6837 KCS |
| 2019-02-20 |
0.7443 KCS |
2,711.2020 XRP |
0.6412 KCS |
0.6412 KCS |
0.9256 KCS |
0.7745 KCS |
| 2019-02-19 |
0.7568 KCS |
4,359.3028 XRP |
0.6200 KCS |
0.6200 KCS |
0.9800 KCS |
0.6670 KCS |
| 2019-02-18 |
0.6511 KCS |
1,864.4369 XRP |
0.6902 KCS |
0.5500 KCS |
0.7013 KCS |
0.7000 KCS |
| 2019-02-17 |
0.7611 KCS |
17,458.5931 XRP |
0.8060 KCS |
0.6900 KCS |
0.8061 KCS |
0.6950 KCS |
| 2019-02-16 |
0.8369 KCS |
2,873.1869 XRP |
0.8483 KCS |
0.8060 KCS |
0.8486 KCS |
0.8093 KCS |
| 2019-02-15 |
0.8317 KCS |
1,400.8394 XRP |
0.8514 KCS |
0.8098 KCS |
0.8576 KCS |
0.8246 KCS |
| 2019-02-14 |
0.8585 KCS |
967.9023 XRP |
0.8612 KCS |
0.8499 KCS |
0.8888 KCS |
0.8514 KCS |
| 2019-02-13 |
0.8951 KCS |
4,933.5449 XRP |
0.8776 KCS |
0.8358 KCS |
0.9000 KCS |
0.8716 KCS |
| 2019-02-12 |
0.8417 KCS |
2,966.5227 XRP |
0.8355 KCS |
0.8002 KCS |
0.8932 KCS |
0.8776 KCS |
| 2019-02-11 |
0.8485 KCS |
973.6756 XRP |
0.8400 KCS |
0.8170 KCS |
0.8540 KCS |
0.8230 KCS |
| 2019-02-10 |
0.8227 KCS |
2,861.2513 XRP |
0.8280 KCS |
0.8160 KCS |
0.8416 KCS |
0.8400 KCS |
| 2019-02-09 |
0.8502 KCS |
4,772.3422 XRP |
0.8793 KCS |
0.8231 KCS |
0.8892 KCS |
0.8280 KCS |
| 2019-02-08 |
0.8659 KCS |
8,223.8243 XRP |
0.8399 KCS |
0.8373 KCS |
0.8999 KCS |
0.8646 KCS |
| 2019-02-07 |
0.8429 KCS |
211.5147 XRP |
0.8433 KCS |
0.8339 KCS |
0.8500 KCS |
0.8399 KCS |
| 2019-02-06 |
0.8545 KCS |
3,295.5803 XRP |
0.8569 KCS |
0.8250 KCS |
0.8569 KCS |
0.8269 KCS |
| 2019-02-05 |
0.8467 KCS |
5,546.4096 XRP |
0.8311 KCS |
0.8160 KCS |
0.8588 KCS |
0.8588 KCS |
| 2019-02-04 |
0.8263 KCS |
1,074.5526 XRP |
0.8281 KCS |
0.8000 KCS |
0.8541 KCS |
0.8311 KCS |
| 2019-02-03 |
0.8428 KCS |
9,703.1565 XRP |
0.8284 KCS |
0.8280 KCS |
0.8787 KCS |
0.8314 KCS |
| 2019-02-02 |
0.8532 KCS |
729.1311 XRP |
0.8500 KCS |
0.8000 KCS |
0.8597 KCS |
0.8283 KCS |
| 2019-02-01 |
0.8822 KCS |
7,027.3264 XRP |
0.8912 KCS |
0.8500 KCS |
0.9371 KCS |
0.8500 KCS |
| 2019-01-31 |
0.9437 KCS |
3,027.9138 XRP |
0.8781 KCS |
0.8712 KCS |
0.9882 KCS |
0.8800 KCS |
| 2019-01-30 |
0.8586 KCS |
2,835.3122 XRP |
0.8000 KCS |
0.8000 KCS |
0.8910 KCS |
0.8781 KCS |
| 2019-01-29 |
0.8241 KCS |
2,453.0376 XRP |
0.7956 KCS |
0.7935 KCS |
0.8500 KCS |
0.8095 KCS |
| 2019-01-28 |
0.7924 KCS |
10,319.6051 XRP |
0.7779 KCS |
0.7508 KCS |
0.8207 KCS |
0.7746 KCS |
| 2019-01-27 |
0.7757 KCS |
364.3367 XRP |
0.7654 KCS |
0.7496 KCS |
0.7900 KCS |
0.7770 KCS |
| 2019-01-26 |
0.7904 KCS |
2,131.2254 XRP |
0.7770 KCS |
0.7636 KCS |
0.7965 KCS |
0.7759 KCS |
| 2019-01-25 |
0.7817 KCS |
3,674.7009 XRP |
0.7750 KCS |
0.7750 KCS |
0.7965 KCS |
0.7800 KCS |
| 2019-01-24 |
0.7816 KCS |
3,894.8639 XRP |
0.7403 KCS |
0.7403 KCS |
0.8100 KCS |
0.7746 KCS |
| 2019-01-23 |
0.7393 KCS |
14,385.5074 XRP |
0.7312 KCS |
0.7300 KCS |
0.7428 KCS |
0.7408 KCS |
| 2019-01-22 |
0.7261 KCS |
2,423.7032 XRP |
0.7192 KCS |
0.7119 KCS |
0.7422 KCS |
0.7312 KCS |
| 2019-01-21 |
0.7333 KCS |
1,693.0002 XRP |
0.7170 KCS |
0.7170 KCS |
0.7418 KCS |
0.7192 KCS |
| 2019-01-20 |
0.7201 KCS |
4,492.2341 XRP |
0.7033 KCS |
0.7014 KCS |
0.7300 KCS |
0.7192 KCS |
| 2019-01-19 |
0.7107 KCS |
2,388.0950 XRP |
0.7100 KCS |
0.6919 KCS |
0.7222 KCS |
0.7166 KCS |
| 2019-01-18 |
0.7103 KCS |
2,886.6474 XRP |
0.7027 KCS |
0.6811 KCS |
0.7194 KCS |
0.7116 KCS |
| 2019-01-17 |
0.7025 KCS |
2,202.3939 XRP |
0.6803 KCS |
0.6799 KCS |
0.7180 KCS |
0.6995 KCS |
| 2019-01-16 |
0.6931 KCS |
2,887.7893 XRP |
0.6648 KCS |
0.6648 KCS |
0.7001 KCS |
0.6885 KCS |
| 2019-01-15 |
0.6647 KCS |
10,188.6029 XRP |
0.6636 KCS |
0.6432 KCS |
0.6747 KCS |
0.6648 KCS |
| 2019-01-14 |
0.6711 KCS |
5,091.0297 XRP |
0.6450 KCS |
0.6450 KCS |
0.7029 KCS |
0.6536 KCS |
| 2019-01-13 |
0.6376 KCS |
250.1704 XRP |
0.6514 KCS |
0.6319 KCS |
0.6569 KCS |
0.6319 KCS |
| 2019-01-12 |
0.6579 KCS |
218.4742 XRP |
0.6565 KCS |
0.6565 KCS |
0.6592 KCS |
0.6581 KCS |
| 2019-01-11 |
0.6670 KCS |
13,200.8910 XRP |
0.6565 KCS |
0.6565 KCS |
0.7027 KCS |
0.6565 KCS |
| 2019-01-10 |
0.6557 KCS |
10,753.1075 XRP |
0.6576 KCS |
0.6300 KCS |
0.6755 KCS |
0.6565 KCS |
| 2019-01-09 |
0.6176 KCS |
4,159.5514 XRP |
0.6155 KCS |
0.5804 KCS |
0.6399 KCS |
0.6399 KCS |
| 2019-01-08 |
0.6147 KCS |
935.8324 XRP |
0.6096 KCS |
0.6035 KCS |
0.6215 KCS |
0.6126 KCS |
| 2019-01-07 |
0.6054 KCS |
881.9561 XRP |
0.5998 KCS |
0.5718 KCS |
0.6200 KCS |
0.6079 KCS |
| 2019-01-06 |
0.5969 KCS |
3,664.1943 XRP |
0.5939 KCS |
0.5895 KCS |
0.6264 KCS |
0.6065 KCS |
| 2019-01-05 |
0.5952 KCS |
755.4365 XRP |
0.5978 KCS |
0.5828 KCS |
0.6100 KCS |
0.5939 KCS |