Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0533 KCS |
10,678.0232 XRP |
0.0531 KCS |
0.0527 KCS |
0.0537 KCS |
0.0531 KCS |
| 2024-01-27 |
0.0530 KCS |
7,949.9530 XRP |
0.0534 KCS |
0.0522 KCS |
0.0537 KCS |
0.0533 KCS |
| 2024-01-26 |
0.0526 KCS |
15,824.7785 XRP |
0.0524 KCS |
0.0515 KCS |
0.0536 KCS |
0.0534 KCS |
| 2024-01-25 |
0.0513 KCS |
18,382.3654 XRP |
0.0519 KCS |
0.0506 KCS |
0.0526 KCS |
0.0526 KCS |
| 2024-01-24 |
0.0523 KCS |
14,723.2834 XRP |
0.0526 KCS |
0.0517 KCS |
0.0530 KCS |
0.0519 KCS |
| 2024-01-23 |
0.0529 KCS |
15,508.3675 XRP |
0.0540 KCS |
0.0518 KCS |
0.0543 KCS |
0.0525 KCS |
| 2024-01-22 |
0.0536 KCS |
27,585.3261 XRP |
0.0550 KCS |
0.0528 KCS |
0.0550 KCS |
0.0536 KCS |
| 2024-01-21 |
0.0554 KCS |
3,938.3295 XRP |
0.0556 KCS |
0.0548 KCS |
0.0556 KCS |
0.0548 KCS |
| 2024-01-20 |
0.0554 KCS |
10,722.4747 XRP |
0.0554 KCS |
0.0551 KCS |
0.0559 KCS |
0.0557 KCS |
| 2024-01-19 |
0.0550 KCS |
20,273.4087 XRP |
0.0558 KCS |
0.0539 KCS |
0.0560 KCS |
0.0555 KCS |
| 2024-01-18 |
0.0562 KCS |
14,327.2806 XRP |
0.0563 KCS |
0.0555 KCS |
0.0567 KCS |
0.0557 KCS |
| 2024-01-17 |
0.0564 KCS |
10,640.2307 XRP |
0.0569 KCS |
0.0556 KCS |
0.0571 KCS |
0.0569 KCS |
| 2024-01-16 |
0.0574 KCS |
16,178.9251 XRP |
0.0585 KCS |
0.0569 KCS |
0.0585 KCS |
0.0569 KCS |
| 2024-01-15 |
0.0582 KCS |
19,714.5455 XRP |
0.0583 KCS |
0.0576 KCS |
0.0591 KCS |
0.0588 KCS |
| 2024-01-14 |
0.0579 KCS |
11,751.2831 XRP |
0.0574 KCS |
0.0571 KCS |
0.0593 KCS |
0.0586 KCS |
| 2024-01-13 |
0.0579 KCS |
14,390.4429 XRP |
0.0573 KCS |
0.0568 KCS |
0.0586 KCS |
0.0575 KCS |
| 2024-01-12 |
0.0587 KCS |
22,199.0247 XRP |
0.0594 KCS |
0.0563 KCS |
0.0600 KCS |
0.0575 KCS |
| 2024-01-11 |
0.0595 KCS |
24,112.6747 XRP |
0.0586 KCS |
0.0582 KCS |
0.0606 KCS |
0.0599 KCS |
| 2024-01-10 |
0.0585 KCS |
49,687.6423 XRP |
0.0576 KCS |
0.0572 KCS |
0.0610 KCS |
0.0596 KCS |
| 2024-01-09 |
0.0578 KCS |
38,637.2452 XRP |
0.0577 KCS |
0.0563 KCS |
0.0590 KCS |
0.0579 KCS |
| 2024-01-08 |
0.0577 KCS |
79,821.3581 XRP |
0.0553 KCS |
0.0551 KCS |
0.0590 KCS |
0.0586 KCS |
| 2024-01-07 |
0.0567 KCS |
29,008.8505 XRP |
0.0572 KCS |
0.0550 KCS |
0.0577 KCS |
0.0555 KCS |
| 2024-01-06 |
0.0575 KCS |
18,657.8358 XRP |
0.0575 KCS |
0.0569 KCS |
0.0580 KCS |
0.0571 KCS |
| 2024-01-05 |
0.0569 KCS |
43,311.0078 XRP |
0.0582 KCS |
0.0556 KCS |
0.0584 KCS |
0.0576 KCS |
| 2024-01-04 |
0.0575 KCS |
39,171.9921 XRP |
0.0578 KCS |
0.0562 KCS |
0.0581 KCS |
0.0580 KCS |
| 2024-01-03 |
0.0566 KCS |
355,854.5904 XRP |
0.0592 KCS |
0.0496 KCS |
0.0605 KCS |
0.0579 KCS |
| 2024-01-02 |
0.0595 KCS |
30,977.3516 XRP |
0.0604 KCS |
0.0586 KCS |
0.0622 KCS |
0.0596 KCS |
| 2024-01-01 |
0.0597 KCS |
6,583.8454 XRP |
0.0595 KCS |
0.0589 KCS |
0.0601 KCS |
0.0601 KCS |
| 2023-12-31 |
0.0600 KCS |
10,893.0238 XRP |
0.0599 KCS |
0.0596 KCS |
0.0604 KCS |
0.0598 KCS |
| 2023-12-30 |
0.0599 KCS |
17,722.3592 XRP |
0.0600 KCS |
0.0592 KCS |
0.0606 KCS |
0.0601 KCS |
| 2023-12-29 |
0.0605 KCS |
25,627.6667 XRP |
0.0610 KCS |
0.0594 KCS |
0.0614 KCS |
0.0597 KCS |
| 2023-12-28 |
0.0598 KCS |
42,594.8170 XRP |
0.0573 KCS |
0.0572 KCS |
0.0627 KCS |
0.0603 KCS |
| 2023-12-27 |
0.0577 KCS |
30,909.4908 XRP |
0.0568 KCS |
0.0563 KCS |
0.0587 KCS |
0.0578 KCS |
| 2023-12-26 |
0.0573 KCS |
30,435.3503 XRP |
0.0591 KCS |
0.0555 KCS |
0.0591 KCS |
0.0566 KCS |
| 2023-12-25 |
0.0583 KCS |
52,602.6314 XRP |
0.0567 KCS |
0.0563 KCS |
0.0599 KCS |
0.0587 KCS |
| 2023-12-24 |
0.0572 KCS |
28,884.8188 XRP |
0.0574 KCS |
0.0565 KCS |
0.0582 KCS |
0.0576 KCS |
| 2023-12-23 |
0.0573 KCS |
19,219.4365 XRP |
0.0576 KCS |
0.0564 KCS |
0.0579 KCS |
0.0574 KCS |
| 2023-12-22 |
0.0570 KCS |
31,083.3460 XRP |
0.0576 KCS |
0.0541 KCS |
0.0581 KCS |
0.0572 KCS |
| 2023-12-21 |
0.0565 KCS |
29,779.0406 XRP |
0.0552 KCS |
0.0548 KCS |
0.0575 KCS |
0.0575 KCS |
| 2023-12-20 |
0.0564 KCS |
42,862.1690 XRP |
0.0565 KCS |
0.0552 KCS |
0.0576 KCS |
0.0552 KCS |
| 2023-12-19 |
0.0567 KCS |
49,113.3362 XRP |
0.0561 KCS |
0.0554 KCS |
0.0578 KCS |
0.0571 KCS |
| 2023-12-18 |
0.0591 KCS |
77,772.5001 XRP |
0.0606 KCS |
0.0564 KCS |
0.0620 KCS |
0.0565 KCS |
| 2023-12-17 |
0.0583 KCS |
32,277.7656 XRP |
0.0572 KCS |
0.0571 KCS |
0.0594 KCS |
0.0586 KCS |
| 2023-12-16 |
0.0578 KCS |
45,279.2927 XRP |
0.0572 KCS |
0.0560 KCS |
0.0592 KCS |
0.0577 KCS |
| 2023-12-15 |
0.0575 KCS |
83,458.2164 XRP |
0.0546 KCS |
0.0546 KCS |
0.0589 KCS |
0.0580 KCS |
| 2023-12-14 |
0.0555 KCS |
284,145.1357 XRP |
0.0452 KCS |
0.0452 KCS |
0.0692 KCS |
0.0553 KCS |
| 2023-12-13 |
0.0470 KCS |
132,008.9000 XRP |
0.0462 KCS |
0.0438 KCS |
0.0510 KCS |
0.0452 KCS |
| 2023-12-12 |
0.0479 KCS |
142,191.1733 XRP |
0.0533 KCS |
0.0453 KCS |
0.0533 KCS |
0.0471 KCS |
| 2023-12-11 |
0.0592 KCS |
134,447.6250 XRP |
0.0659 KCS |
0.0526 KCS |
0.0667 KCS |
0.0533 KCS |
| 2023-12-10 |
0.0672 KCS |
19,894.9627 XRP |
0.0688 KCS |
0.0656 KCS |
0.0695 KCS |
0.0660 KCS |