Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0552 KCS |
20,627.3651 XRP |
0.0570 KCS |
0.0541 KCS |
0.0570 KCS |
0.0541 KCS |
| 2024-04-20 |
0.0571 KCS |
9,487.2399 XRP |
0.0565 KCS |
0.0562 KCS |
0.0580 KCS |
0.0569 KCS |
| 2024-04-19 |
0.0577 KCS |
47,358.5535 XRP |
0.0586 KCS |
0.0563 KCS |
0.0597 KCS |
0.0567 KCS |
| 2024-04-18 |
0.0595 KCS |
25,742.3880 XRP |
0.0612 KCS |
0.0582 KCS |
0.0612 KCS |
0.0594 KCS |
| 2024-04-17 |
0.0595 KCS |
47,887.0068 XRP |
0.0598 KCS |
0.0576 KCS |
0.0624 KCS |
0.0610 KCS |
| 2024-04-16 |
0.0590 KCS |
38,312.1057 XRP |
0.0587 KCS |
0.0574 KCS |
0.0606 KCS |
0.0597 KCS |
| 2024-04-15 |
0.0579 KCS |
28,646.8078 XRP |
0.0568 KCS |
0.0562 KCS |
0.0590 KCS |
0.0582 KCS |
| 2024-04-14 |
0.0555 KCS |
65,973.9178 XRP |
0.0548 KCS |
0.0531 KCS |
0.0574 KCS |
0.0557 KCS |
| 2024-04-13 |
0.0531 KCS |
189,977.6423 XRP |
0.0544 KCS |
0.0466 KCS |
0.0593 KCS |
0.0532 KCS |
| 2024-04-12 |
0.0543 KCS |
62,990.1685 XRP |
0.0580 KCS |
0.0491 KCS |
0.0591 KCS |
0.0538 KCS |
| 2024-04-11 |
0.0587 KCS |
11,886.3712 XRP |
0.0587 KCS |
0.0579 KCS |
0.0594 KCS |
0.0585 KCS |
| 2024-04-10 |
0.0581 KCS |
19,366.9802 XRP |
0.0585 KCS |
0.0572 KCS |
0.0594 KCS |
0.0592 KCS |
| 2024-04-09 |
0.0593 KCS |
41,794.3578 XRP |
0.0592 KCS |
0.0584 KCS |
0.0613 KCS |
0.0597 KCS |
| 2024-04-08 |
0.0588 KCS |
18,507.6927 XRP |
0.0571 KCS |
0.0567 KCS |
0.0603 KCS |
0.0594 KCS |
| 2024-04-07 |
0.0575 KCS |
5,836.9604 XRP |
0.0573 KCS |
0.0570 KCS |
0.0582 KCS |
0.0572 KCS |
| 2024-04-06 |
0.0569 KCS |
8,453.8111 XRP |
0.0560 KCS |
0.0558 KCS |
0.0578 KCS |
0.0574 KCS |
| 2024-04-05 |
0.0556 KCS |
10,266.3032 XRP |
0.0550 KCS |
0.0546 KCS |
0.0566 KCS |
0.0564 KCS |
| 2024-04-04 |
0.0554 KCS |
46,678.4799 XRP |
0.0556 KCS |
0.0539 KCS |
0.0577 KCS |
0.0556 KCS |
| 2024-04-03 |
0.0556 KCS |
24,509.7487 XRP |
0.0575 KCS |
0.0543 KCS |
0.0575 KCS |
0.0550 KCS |
| 2024-04-02 |
0.0555 KCS |
80,374.5413 XRP |
0.0544 KCS |
0.0539 KCS |
0.0564 KCS |
0.0551 KCS |
| 2024-04-01 |
0.0553 KCS |
53,355.0600 XRP |
0.0547 KCS |
0.0537 KCS |
0.0573 KCS |
0.0549 KCS |
| 2024-03-31 |
0.0553 KCS |
25,565.6588 XRP |
0.0569 KCS |
0.0539 KCS |
0.0571 KCS |
0.0549 KCS |
| 2024-03-30 |
0.0581 KCS |
48,604.1562 XRP |
0.0573 KCS |
0.0566 KCS |
0.0592 KCS |
0.0577 KCS |
| 2024-03-29 |
0.0554 KCS |
73,791.6555 XRP |
0.0516 KCS |
0.0509 KCS |
0.0597 KCS |
0.0575 KCS |
| 2024-03-28 |
0.0513 KCS |
65,499.6684 XRP |
0.0538 KCS |
0.0495 KCS |
0.0539 KCS |
0.0518 KCS |
| 2024-03-27 |
0.0515 KCS |
103,149.3459 XRP |
0.0496 KCS |
0.0496 KCS |
0.0546 KCS |
0.0534 KCS |
| 2024-03-26 |
0.0486 KCS |
143,228.7122 XRP |
0.0445 KCS |
0.0440 KCS |
0.0517 KCS |
0.0506 KCS |
| 2024-03-25 |
0.0446 KCS |
27,158.3712 XRP |
0.0444 KCS |
0.0440 KCS |
0.0451 KCS |
0.0450 KCS |
| 2024-03-24 |
0.0444 KCS |
30,627.3294 XRP |
0.0439 KCS |
0.0436 KCS |
0.0449 KCS |
0.0445 KCS |
| 2024-03-23 |
0.0441 KCS |
23,855.6668 XRP |
0.0436 KCS |
0.0434 KCS |
0.0447 KCS |
0.0440 KCS |
| 2024-03-22 |
0.0432 KCS |
57,687.1458 XRP |
0.0436 KCS |
0.0424 KCS |
0.0444 KCS |
0.0437 KCS |
| 2024-03-21 |
0.0425 KCS |
66,754.6918 XRP |
0.0421 KCS |
0.0408 KCS |
0.0442 KCS |
0.0435 KCS |
| 2024-03-20 |
0.0438 KCS |
97,642.1901 XRP |
0.0476 KCS |
0.0407 KCS |
0.0480 KCS |
0.0429 KCS |
| 2024-03-19 |
0.0460 KCS |
129,198.5389 XRP |
0.0459 KCS |
0.0443 KCS |
0.0485 KCS |
0.0472 KCS |
| 2024-03-18 |
0.0417 KCS |
44,150.9679 XRP |
0.0409 KCS |
0.0406 KCS |
0.0433 KCS |
0.0432 KCS |
| 2024-03-17 |
0.0415 KCS |
41,717.7717 XRP |
0.0420 KCS |
0.0399 KCS |
0.0426 KCS |
0.0412 KCS |
| 2024-03-16 |
0.0420 KCS |
42,248.3027 XRP |
0.0426 KCS |
0.0408 KCS |
0.0438 KCS |
0.0421 KCS |
| 2024-03-15 |
0.0450 KCS |
206,397.8686 XRP |
0.0445 KCS |
0.0428 KCS |
0.0462 KCS |
0.0432 KCS |
| 2024-03-14 |
0.0434 KCS |
74,096.2202 XRP |
0.0439 KCS |
0.0410 KCS |
0.0446 KCS |
0.0437 KCS |
| 2024-03-13 |
0.0454 KCS |
31,674.6391 XRP |
0.0458 KCS |
0.0439 KCS |
0.0466 KCS |
0.0439 KCS |
| 2024-03-12 |
0.0462 KCS |
52,091.1336 XRP |
0.0482 KCS |
0.0449 KCS |
0.0487 KCS |
0.0458 KCS |
| 2024-03-11 |
0.0455 KCS |
92,047.0925 XRP |
0.0414 KCS |
0.0407 KCS |
0.0496 KCS |
0.0480 KCS |
| 2024-03-10 |
0.0416 KCS |
37,722.5679 XRP |
0.0414 KCS |
0.0404 KCS |
0.0426 KCS |
0.0413 KCS |
| 2024-03-09 |
0.0412 KCS |
16,604.5133 XRP |
0.0412 KCS |
0.0408 KCS |
0.0419 KCS |
0.0414 KCS |
| 2024-03-08 |
0.0426 KCS |
68,114.6220 XRP |
0.0451 KCS |
0.0410 KCS |
0.0454 KCS |
0.0413 KCS |
| 2024-03-07 |
0.0465 KCS |
41,169.1277 XRP |
0.0466 KCS |
0.0453 KCS |
0.0483 KCS |
0.0453 KCS |
| 2024-03-06 |
0.0458 KCS |
49,960.6482 XRP |
0.0468 KCS |
0.0446 KCS |
0.0470 KCS |
0.0463 KCS |
| 2024-03-05 |
0.0470 KCS |
73,774.3362 XRP |
0.0491 KCS |
0.0425 KCS |
0.0510 KCS |
0.0460 KCS |
| 2024-03-04 |
0.0491 KCS |
113,829.8400 XRP |
0.0474 KCS |
0.0474 KCS |
0.0510 KCS |
0.0495 KCS |
| 2024-03-03 |
0.0482 KCS |
36,048.1723 XRP |
0.0501 KCS |
0.0456 KCS |
0.0501 KCS |
0.0478 KCS |