Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-04 |
0.6163 KCS |
1,879.3503 XRP |
0.5900 KCS |
0.5855 KCS |
0.6494 KCS |
0.5978 KCS |
| 2019-01-03 |
0.5859 KCS |
4,536.1613 XRP |
0.5758 KCS |
0.5637 KCS |
0.7135 KCS |
0.5805 KCS |
| 2019-01-02 |
0.5801 KCS |
2,442.9262 XRP |
0.5757 KCS |
0.5608 KCS |
0.5933 KCS |
0.5874 KCS |
| 2019-01-01 |
0.5745 KCS |
695.3941 XRP |
0.6009 KCS |
0.5582 KCS |
0.6023 KCS |
0.5759 KCS |
| 2018-12-31 |
0.5768 KCS |
238.8613 XRP |
0.5894 KCS |
0.5727 KCS |
0.5894 KCS |
0.5727 KCS |
| 2018-12-30 |
0.5901 KCS |
606.7343 XRP |
0.5915 KCS |
0.5751 KCS |
0.6087 KCS |
0.5896 KCS |
| 2018-12-29 |
0.5918 KCS |
5,033.1233 XRP |
0.5850 KCS |
0.5502 KCS |
0.6024 KCS |
0.5914 KCS |
| 2018-12-28 |
0.5756 KCS |
1,834.3743 XRP |
0.5741 KCS |
0.5566 KCS |
0.5859 KCS |
0.5858 KCS |
| 2018-12-27 |
0.5543 KCS |
3,329.8663 XRP |
0.5950 KCS |
0.5439 KCS |
0.6013 KCS |
0.5616 KCS |
| 2018-12-26 |
0.6068 KCS |
446.5455 XRP |
0.6188 KCS |
0.6036 KCS |
0.6188 KCS |
0.6054 KCS |
| 2018-12-25 |
0.6252 KCS |
15,921.5042 XRP |
0.5753 KCS |
0.5753 KCS |
0.6532 KCS |
0.6532 KCS |
| 2018-12-24 |
0.5873 KCS |
2,717.2613 XRP |
0.5571 KCS |
0.5345 KCS |
0.6183 KCS |
0.6100 KCS |
| 2018-12-23 |
0.5686 KCS |
1,216.9273 XRP |
0.5968 KCS |
0.5481 KCS |
0.6187 KCS |
0.5572 KCS |
| 2018-12-22 |
0.6010 KCS |
221.6971 XRP |
0.5762 KCS |
0.5762 KCS |
0.6186 KCS |
0.5998 KCS |
| 2018-12-21 |
0.5737 KCS |
431.6848 XRP |
0.6164 KCS |
0.5666 KCS |
0.6177 KCS |
0.5670 KCS |
| 2018-12-20 |
0.6078 KCS |
1,931.8862 XRP |
0.6131 KCS |
0.5872 KCS |
0.6599 KCS |
0.5872 KCS |
| 2018-12-19 |
0.6379 KCS |
4,190.3708 XRP |
0.6431 KCS |
0.5818 KCS |
0.6686 KCS |
0.6293 KCS |
| 2018-12-18 |
0.6800 KCS |
1,420.5057 XRP |
0.6071 KCS |
0.6071 KCS |
0.6899 KCS |
0.6234 KCS |