Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.0501 KCS |
48,905.3154 XRP |
0.0484 KCS |
0.0481 KCS |
0.0517 KCS |
0.0487 KCS |
| 2024-03-01 |
0.0497 KCS |
36,281.0875 XRP |
0.0513 KCS |
0.0479 KCS |
0.0521 KCS |
0.0482 KCS |
| 2024-02-29 |
0.0527 KCS |
49,899.6525 XRP |
0.0513 KCS |
0.0506 KCS |
0.0550 KCS |
0.0511 KCS |
| 2024-02-28 |
0.0529 KCS |
53,921.8917 XRP |
0.0534 KCS |
0.0497 KCS |
0.0543 KCS |
0.0510 KCS |
| 2024-02-27 |
0.0519 KCS |
28,648.3573 XRP |
0.0502 KCS |
0.0499 KCS |
0.0548 KCS |
0.0533 KCS |
| 2024-02-26 |
0.0505 KCS |
14,108.7613 XRP |
0.0509 KCS |
0.0500 KCS |
0.0512 KCS |
0.0508 KCS |
| 2024-02-25 |
0.0515 KCS |
6,943.8126 XRP |
0.0520 KCS |
0.0512 KCS |
0.0520 KCS |
0.0512 KCS |
| 2024-02-24 |
0.0516 KCS |
18,686.4532 XRP |
0.0513 KCS |
0.0510 KCS |
0.0526 KCS |
0.0521 KCS |
| 2024-02-23 |
0.0502 KCS |
19,838.8377 XRP |
0.0512 KCS |
0.0483 KCS |
0.0516 KCS |
0.0516 KCS |
| 2024-02-22 |
0.0519 KCS |
16,432.6041 XRP |
0.0538 KCS |
0.0507 KCS |
0.0538 KCS |
0.0509 KCS |
| 2024-02-21 |
0.0533 KCS |
18,107.9463 XRP |
0.0542 KCS |
0.0520 KCS |
0.0542 KCS |
0.0534 KCS |
| 2024-02-20 |
0.0543 KCS |
50,347.5976 XRP |
0.0534 KCS |
0.0528 KCS |
0.0552 KCS |
0.0543 KCS |
| 2024-02-19 |
0.0526 KCS |
22,139.8308 XRP |
0.0529 KCS |
0.0522 KCS |
0.0538 KCS |
0.0536 KCS |
| 2024-02-18 |
0.0531 KCS |
10,372.2624 XRP |
0.0531 KCS |
0.0526 KCS |
0.0536 KCS |
0.0529 KCS |
| 2024-02-17 |
0.0528 KCS |
17,328.3062 XRP |
0.0542 KCS |
0.0516 KCS |
0.0544 KCS |
0.0530 KCS |
| 2024-02-16 |
0.0550 KCS |
35,993.9323 XRP |
0.0538 KCS |
0.0536 KCS |
0.0561 KCS |
0.0544 KCS |
| 2024-02-15 |
0.0515 KCS |
30,570.1115 XRP |
0.0501 KCS |
0.0500 KCS |
0.0526 KCS |
0.0525 KCS |
| 2024-02-14 |
0.0497 KCS |
25,175.6269 XRP |
0.0496 KCS |
0.0492 KCS |
0.0506 KCS |
0.0503 KCS |
| 2024-02-13 |
0.0498 KCS |
23,362.0756 XRP |
0.0504 KCS |
0.0489 KCS |
0.0505 KCS |
0.0500 KCS |
| 2024-02-12 |
0.0499 KCS |
27,000.3151 XRP |
0.0497 KCS |
0.0494 KCS |
0.0508 KCS |
0.0502 KCS |
| 2024-02-11 |
0.0511 KCS |
39,649.7066 XRP |
0.0513 KCS |
0.0493 KCS |
0.0520 KCS |
0.0501 KCS |
| 2024-02-10 |
0.0520 KCS |
30,596.2789 XRP |
0.0517 KCS |
0.0514 KCS |
0.0523 KCS |
0.0514 KCS |
| 2024-02-09 |
0.0516 KCS |
23,235.3614 XRP |
0.0515 KCS |
0.0511 KCS |
0.0524 KCS |
0.0513 KCS |
| 2024-02-08 |
0.0523 KCS |
20,851.7093 XRP |
0.0521 KCS |
0.0516 KCS |
0.0528 KCS |
0.0520 KCS |
| 2024-02-07 |
0.0518 KCS |
27,482.1612 XRP |
0.0511 KCS |
0.0510 KCS |
0.0519 KCS |
0.0515 KCS |
| 2024-02-06 |
0.0512 KCS |
21,197.0957 XRP |
0.0518 KCS |
0.0505 KCS |
0.0519 KCS |
0.0517 KCS |
| 2024-02-05 |
0.0521 KCS |
34,648.3471 XRP |
0.0518 KCS |
0.0512 KCS |
0.0527 KCS |
0.0517 KCS |
| 2024-02-04 |
0.0519 KCS |
34,641.7905 XRP |
0.0523 KCS |
0.0500 KCS |
0.0526 KCS |
0.0513 KCS |
| 2024-02-03 |
0.0521 KCS |
34,075.5328 XRP |
0.0514 KCS |
0.0510 KCS |
0.0530 KCS |
0.0525 KCS |
| 2024-02-02 |
0.0514 KCS |
38,807.5894 XRP |
0.0523 KCS |
0.0502 KCS |
0.0525 KCS |
0.0515 KCS |
| 2024-02-01 |
0.0525 KCS |
32,994.0669 XRP |
0.0532 KCS |
0.0517 KCS |
0.0534 KCS |
0.0528 KCS |
| 2024-01-31 |
0.0527 KCS |
34,641.1983 XRP |
0.0515 KCS |
0.0508 KCS |
0.0545 KCS |
0.0534 KCS |
| 2024-01-30 |
0.0529 KCS |
33,242.5169 XRP |
0.0534 KCS |
0.0512 KCS |
0.0540 KCS |
0.0516 KCS |
| 2024-01-29 |
0.0526 KCS |
18,335.3096 XRP |
0.0526 KCS |
0.0520 KCS |
0.0535 KCS |
0.0532 KCS |
| 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 |