Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.0481 KCS |
6,894.2509 XRP |
0.0476 KCS |
0.0476 KCS |
0.0485 KCS |
0.0479 KCS |
| 2024-06-08 |
0.0481 KCS |
12,728.4479 XRP |
0.0485 KCS |
0.0473 KCS |
0.0490 KCS |
0.0478 KCS |
| 2024-06-07 |
0.0473 KCS |
43,278.4813 XRP |
0.0504 KCS |
0.0448 KCS |
0.0509 KCS |
0.0480 KCS |
| 2024-06-06 |
0.0509 KCS |
13,009.8362 XRP |
0.0514 KCS |
0.0501 KCS |
0.0516 KCS |
0.0503 KCS |
| 2024-06-05 |
0.0521 KCS |
7,573.8924 XRP |
0.0521 KCS |
0.0515 KCS |
0.0526 KCS |
0.0517 KCS |
| 2024-06-04 |
0.0521 KCS |
9,314.9022 XRP |
0.0517 KCS |
0.0516 KCS |
0.0528 KCS |
0.0523 KCS |
| 2024-06-03 |
0.0514 KCS |
8,601.6927 XRP |
0.0512 KCS |
0.0510 KCS |
0.0520 KCS |
0.0519 KCS |
| 2024-06-02 |
0.0508 KCS |
18,192.9341 XRP |
0.0510 KCS |
0.0504 KCS |
0.0515 KCS |
0.0510 KCS |
| 2024-06-01 |
0.0515 KCS |
7,475.1974 XRP |
0.0517 KCS |
0.0511 KCS |
0.0520 KCS |
0.0514 KCS |
| 2024-05-31 |
0.0516 KCS |
16,716.0273 XRP |
0.0510 KCS |
0.0510 KCS |
0.0521 KCS |
0.0517 KCS |
| 2024-05-30 |
0.0508 KCS |
14,203.3087 XRP |
0.0512 KCS |
0.0504 KCS |
0.0516 KCS |
0.0509 KCS |
| 2024-05-29 |
0.0515 KCS |
22,535.9639 XRP |
0.0507 KCS |
0.0504 KCS |
0.0521 KCS |
0.0512 KCS |
| 2024-05-28 |
0.0509 KCS |
11,241.7016 XRP |
0.0512 KCS |
0.0504 KCS |
0.0515 KCS |
0.0507 KCS |
| 2024-05-27 |
0.0511 KCS |
16,810.6688 XRP |
0.0515 KCS |
0.0504 KCS |
0.0519 KCS |
0.0514 KCS |
| 2024-05-26 |
0.0521 KCS |
12,993.9399 XRP |
0.0533 KCS |
0.0511 KCS |
0.0535 KCS |
0.0514 KCS |
| 2024-05-25 |
0.0529 KCS |
13,525.4349 XRP |
0.0520 KCS |
0.0516 KCS |
0.0534 KCS |
0.0532 KCS |
| 2024-05-24 |
0.0516 KCS |
12,876.7144 XRP |
0.0519 KCS |
0.0507 KCS |
0.0525 KCS |
0.0518 KCS |
| 2024-05-23 |
0.0514 KCS |
63,721.0225 XRP |
0.0517 KCS |
0.0503 KCS |
0.0534 KCS |
0.0521 KCS |
| 2024-05-22 |
0.0525 KCS |
10,355.5963 XRP |
0.0525 KCS |
0.0519 KCS |
0.0531 KCS |
0.0522 KCS |
| 2024-05-21 |
0.0532 KCS |
26,861.7492 XRP |
0.0524 KCS |
0.0523 KCS |
0.0545 KCS |
0.0537 KCS |
| 2024-05-20 |
0.0531 KCS |
21,322.1649 XRP |
0.0527 KCS |
0.0518 KCS |
0.0542 KCS |
0.0523 KCS |
| 2024-05-19 |
0.0525 KCS |
12,311.3753 XRP |
0.0533 KCS |
0.0522 KCS |
0.0536 KCS |
0.0525 KCS |
| 2024-05-18 |
0.0529 KCS |
4,592.2964 XRP |
0.0534 KCS |
0.0523 KCS |
0.0534 KCS |
0.0530 KCS |
| 2024-05-17 |
0.0533 KCS |
7,672.8958 XRP |
0.0541 KCS |
0.0525 KCS |
0.0542 KCS |
0.0531 KCS |
| 2024-05-16 |
0.0537 KCS |
12,178.4551 XRP |
0.0528 KCS |
0.0526 KCS |
0.0545 KCS |
0.0542 KCS |
| 2024-05-15 |
0.0527 KCS |
14,998.5837 XRP |
0.0519 KCS |
0.0518 KCS |
0.0533 KCS |
0.0530 KCS |
| 2024-05-14 |
0.0518 KCS |
30,525.9322 XRP |
0.0510 KCS |
0.0501 KCS |
0.0529 KCS |
0.0519 KCS |
| 2024-05-13 |
0.0499 KCS |
34,902.2155 XRP |
0.0498 KCS |
0.0488 KCS |
0.0514 KCS |
0.0505 KCS |
| 2024-05-12 |
0.0495 KCS |
3,747.8761 XRP |
0.0492 KCS |
0.0488 KCS |
0.0501 KCS |
0.0496 KCS |
| 2024-05-11 |
0.0492 KCS |
2,088.1049 XRP |
0.0493 KCS |
0.0489 KCS |
0.0497 KCS |
0.0492 KCS |
| 2024-05-10 |
0.0494 KCS |
19,527.2254 XRP |
0.0503 KCS |
0.0483 KCS |
0.0503 KCS |
0.0496 KCS |
| 2024-05-09 |
0.0497 KCS |
10,296.7583 XRP |
0.0504 KCS |
0.0489 KCS |
0.0504 KCS |
0.0498 KCS |
| 2024-05-08 |
0.0504 KCS |
5,470.4950 XRP |
0.0501 KCS |
0.0497 KCS |
0.0509 KCS |
0.0505 KCS |
| 2024-05-07 |
0.0511 KCS |
16,907.7275 XRP |
0.0506 KCS |
0.0502 KCS |
0.0521 KCS |
0.0503 KCS |
| 2024-05-06 |
0.0519 KCS |
39,468.7546 XRP |
0.0513 KCS |
0.0499 KCS |
0.0540 KCS |
0.0517 KCS |
| 2024-05-05 |
0.0516 KCS |
7,686.4284 XRP |
0.0518 KCS |
0.0511 KCS |
0.0524 KCS |
0.0513 KCS |
| 2024-05-04 |
0.0518 KCS |
4,091.4103 XRP |
0.0523 KCS |
0.0516 KCS |
0.0524 KCS |
0.0518 KCS |
| 2024-05-03 |
0.0527 KCS |
19,077.9273 XRP |
0.0531 KCS |
0.0518 KCS |
0.0533 KCS |
0.0524 KCS |
| 2024-05-02 |
0.0537 KCS |
7,372.3599 XRP |
0.0546 KCS |
0.0529 KCS |
0.0547 KCS |
0.0536 KCS |
| 2024-05-01 |
0.0537 KCS |
23,875.6290 XRP |
0.0516 KCS |
0.0515 KCS |
0.0554 KCS |
0.0547 KCS |
| 2024-04-30 |
0.0516 KCS |
13,826.8137 XRP |
0.0516 KCS |
0.0506 KCS |
0.0524 KCS |
0.0517 KCS |
| 2024-04-29 |
0.0506 KCS |
21,858.5615 XRP |
0.0506 KCS |
0.0501 KCS |
0.0518 KCS |
0.0515 KCS |
| 2024-04-28 |
0.0517 KCS |
12,867.9265 XRP |
0.0518 KCS |
0.0509 KCS |
0.0521 KCS |
0.0517 KCS |
| 2024-04-27 |
0.0516 KCS |
7,971.9842 XRP |
0.0524 KCS |
0.0512 KCS |
0.0524 KCS |
0.0516 KCS |
| 2024-04-26 |
0.0515 KCS |
17,545.5764 XRP |
0.0517 KCS |
0.0509 KCS |
0.0525 KCS |
0.0523 KCS |
| 2024-04-25 |
0.0526 KCS |
8,797.4585 XRP |
0.0532 KCS |
0.0517 KCS |
0.0533 KCS |
0.0525 KCS |
| 2024-04-24 |
0.0532 KCS |
26,952.9826 XRP |
0.0549 KCS |
0.0520 KCS |
0.0549 KCS |
0.0528 KCS |
| 2024-04-23 |
0.0564 KCS |
13,562.0112 XRP |
0.0571 KCS |
0.0552 KCS |
0.0575 KCS |
0.0559 KCS |
| 2024-04-22 |
0.0551 KCS |
26,066.7446 XRP |
0.0540 KCS |
0.0528 KCS |
0.0580 KCS |
0.0569 KCS |
| 2024-04-21 |
0.0552 KCS |
20,627.3651 XRP |
0.0570 KCS |
0.0541 KCS |
0.0570 KCS |
0.0541 KCS |