Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
0.0797 KCS |
21,996.4946 XRP |
0.0809 KCS |
0.0789 KCS |
0.0811 KCS |
0.0799 KCS |
| 2023-11-22 |
0.0809 KCS |
23,218.4302 XRP |
0.0827 KCS |
0.0795 KCS |
0.0830 KCS |
0.0815 KCS |
| 2023-11-21 |
0.0828 KCS |
40,344.3057 XRP |
0.0824 KCS |
0.0806 KCS |
0.0849 KCS |
0.0829 KCS |
| 2023-11-20 |
0.0838 KCS |
37,847.6509 XRP |
0.0857 KCS |
0.0815 KCS |
0.0857 KCS |
0.0825 KCS |
| 2023-11-19 |
0.0874 KCS |
52,428.6022 XRP |
0.0906 KCS |
0.0848 KCS |
0.0910 KCS |
0.0860 KCS |
| 2023-11-18 |
0.0936 KCS |
47,311.1683 XRP |
0.0971 KCS |
0.0900 KCS |
0.0972 KCS |
0.0912 KCS |
| 2023-11-17 |
0.0973 KCS |
64,191.4103 XRP |
0.1003 KCS |
0.0947 KCS |
0.1019 KCS |
0.0968 KCS |
| 2023-11-16 |
0.1026 KCS |
39,992.7900 XRP |
0.1043 KCS |
0.0997 KCS |
0.1064 KCS |
0.1006 KCS |
| 2023-11-15 |
0.1044 KCS |
19,575.9570 XRP |
0.1046 KCS |
0.1030 KCS |
0.1060 KCS |
0.1037 KCS |
| 2023-11-14 |
0.1064 KCS |
57,266.1766 XRP |
0.1102 KCS |
0.1009 KCS |
0.1110 KCS |
0.1042 KCS |
| 2023-11-13 |
0.1126 KCS |
153,645.0844 XRP |
0.1073 KCS |
0.1040 KCS |
0.1217 KCS |
0.1141 KCS |
| 2023-11-12 |
0.1067 KCS |
17,294.1805 XRP |
0.1069 KCS |
0.1051 KCS |
0.1080 KCS |
0.1069 KCS |
| 2023-11-11 |
0.1074 KCS |
42,467.1160 XRP |
0.1070 KCS |
0.1045 KCS |
0.1108 KCS |
0.1065 KCS |
| 2023-11-10 |
0.1079 KCS |
38,610.3507 XRP |
0.1118 KCS |
0.1048 KCS |
0.1118 KCS |
0.1079 KCS |
| 2023-11-09 |
0.1132 KCS |
130,795.2889 XRP |
0.1202 KCS |
0.1062 KCS |
0.1203 KCS |
0.1125 KCS |
| 2023-11-08 |
0.1210 KCS |
33,550.2020 XRP |
0.1219 KCS |
0.1183 KCS |
0.1233 KCS |
0.1200 KCS |
| 2023-11-07 |
0.1209 KCS |
119,527.7630 XRP |
0.1256 KCS |
0.1158 KCS |
0.1258 KCS |
0.1217 KCS |
| 2023-11-06 |
0.1272 KCS |
113,552.8965 XRP |
0.1240 KCS |
0.1236 KCS |
0.1309 KCS |
0.1257 KCS |
| 2023-11-05 |
0.1272 KCS |
107,011.2926 XRP |
0.1309 KCS |
0.1203 KCS |
0.1342 KCS |
0.1238 KCS |
| 2023-11-04 |
0.1315 KCS |
14,879.4496 XRP |
0.1317 KCS |
0.1298 KCS |
0.1335 KCS |
0.1311 KCS |
| 2023-11-03 |
0.1304 KCS |
17,507.8734 XRP |
0.1306 KCS |
0.1290 KCS |
0.1317 KCS |
0.1306 KCS |
| 2023-11-02 |
0.1315 KCS |
62,494.8720 XRP |
0.1312 KCS |
0.1279 KCS |
0.1344 KCS |
0.1317 KCS |
| 2023-11-01 |
0.1314 KCS |
49,192.7235 XRP |
0.1300 KCS |
0.1268 KCS |
0.1337 KCS |
0.1326 KCS |
| 2023-10-31 |
0.1287 KCS |
77,965.6868 XRP |
0.1249 KCS |
0.1227 KCS |
0.1337 KCS |
0.1299 KCS |
| 2023-10-30 |
0.1226 KCS |
26,271.4898 XRP |
0.1207 KCS |
0.1192 KCS |
0.1255 KCS |
0.1251 KCS |
| 2023-10-29 |
0.1205 KCS |
12,539.6575 XRP |
0.1198 KCS |
0.1190 KCS |
0.1223 KCS |
0.1218 KCS |
| 2023-10-28 |
0.1188 KCS |
10,377.7849 XRP |
0.1178 KCS |
0.1173 KCS |
0.1201 KCS |
0.1184 KCS |
| 2023-10-27 |
0.1200 KCS |
19,281.8785 XRP |
0.1200 KCS |
0.1182 KCS |
0.1216 KCS |
0.1182 KCS |
| 2023-10-26 |
0.1199 KCS |
29,242.4950 XRP |
0.1196 KCS |
0.1184 KCS |
0.1214 KCS |
0.1202 KCS |
| 2023-10-25 |
0.1205 KCS |
33,038.4408 XRP |
0.1216 KCS |
0.1181 KCS |
0.1228 KCS |
0.1213 KCS |
| 2023-10-24 |
0.1225 KCS |
117,307.3120 XRP |
0.1206 KCS |
0.1177 KCS |
0.1271 KCS |
0.1229 KCS |
| 2023-10-23 |
0.1173 KCS |
50,353.6213 XRP |
0.1144 KCS |
0.1125 KCS |
0.1214 KCS |
0.1205 KCS |
| 2023-10-22 |
0.1143 KCS |
5,293.0714 XRP |
0.1142 KCS |
0.1135 KCS |
0.1152 KCS |
0.1143 KCS |
| 2023-10-21 |
0.1139 KCS |
28,196.5719 XRP |
0.1119 KCS |
0.1114 KCS |
0.1162 KCS |
0.1145 KCS |
| 2023-10-20 |
0.1147 KCS |
42,537.2250 XRP |
0.1160 KCS |
0.1121 KCS |
0.1180 KCS |
0.1124 KCS |
| 2023-10-19 |
0.1121 KCS |
58,007.5811 XRP |
0.1096 KCS |
0.1080 KCS |
0.1161 KCS |
0.1138 KCS |
| 2023-10-18 |
0.1101 KCS |
9,214.1438 XRP |
0.1103 KCS |
0.1094 KCS |
0.1108 KCS |
0.1097 KCS |
| 2023-10-17 |
0.1099 KCS |
7,635.0216 XRP |
0.1100 KCS |
0.1089 KCS |
0.1109 KCS |
0.1107 KCS |
| 2023-10-16 |
0.1111 KCS |
26,639.4561 XRP |
0.1087 KCS |
0.1086 KCS |
0.1128 KCS |
0.1101 KCS |
| 2023-10-15 |
0.1090 KCS |
6,751.8553 XRP |
0.1094 KCS |
0.1086 KCS |
0.1096 KCS |
0.1090 KCS |
| 2023-10-14 |
0.1090 KCS |
3,331.1381 XRP |
0.1097 KCS |
0.1084 KCS |
0.1099 KCS |
0.1094 KCS |
| 2023-10-13 |
0.1100 KCS |
5,172.1431 XRP |
0.1100 KCS |
0.1089 KCS |
0.1107 KCS |
0.1097 KCS |
| 2023-10-12 |
0.1094 KCS |
7,144.8293 XRP |
0.1109 KCS |
0.1084 KCS |
0.1109 KCS |
0.1102 KCS |
| 2023-10-11 |
0.1105 KCS |
14,568.2259 XRP |
0.1126 KCS |
0.1087 KCS |
0.1126 KCS |
0.1098 KCS |
| 2023-10-10 |
0.1124 KCS |
7,659.2708 XRP |
0.1133 KCS |
0.1114 KCS |
0.1133 KCS |
0.1133 KCS |
| 2023-10-09 |
0.1137 KCS |
58,402.5453 XRP |
0.1149 KCS |
0.1065 KCS |
0.1164 KCS |
0.1133 KCS |
| 2023-10-08 |
0.1163 KCS |
2,631.5209 XRP |
0.1162 KCS |
0.1156 KCS |
0.1168 KCS |
0.1156 KCS |
| 2023-10-07 |
0.1161 KCS |
2,070.6527 XRP |
0.1163 KCS |
0.1154 KCS |
0.1168 KCS |
0.1154 KCS |
| 2023-10-06 |
0.1159 KCS |
3,302.7908 XRP |
0.1163 KCS |
0.1155 KCS |
0.1170 KCS |
0.1164 KCS |
| 2023-10-05 |
0.1154 KCS |
16,755.0448 XRP |
0.1166 KCS |
0.1140 KCS |
0.1174 KCS |
0.1164 KCS |