Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-04 |
0.1166 KCS |
65,716.8703 XRP |
0.1185 KCS |
0.1148 KCS |
0.1196 KCS |
0.1168 KCS |
| 2023-10-03 |
0.1152 KCS |
47,490.8262 XRP |
0.1101 KCS |
0.1098 KCS |
0.1200 KCS |
0.1174 KCS |
| 2023-10-02 |
0.1110 KCS |
16,807.3665 XRP |
0.1112 KCS |
0.1100 KCS |
0.1120 KCS |
0.1106 KCS |
| 2023-10-01 |
0.1119 KCS |
4,432.2741 XRP |
0.1120 KCS |
0.1113 KCS |
0.1128 KCS |
0.1123 KCS |
| 2023-09-30 |
0.1131 KCS |
9,574.9166 XRP |
0.1148 KCS |
0.1120 KCS |
0.1149 KCS |
0.1127 KCS |
| 2023-09-29 |
0.1151 KCS |
48,099.5541 XRP |
0.1108 KCS |
0.1091 KCS |
0.1192 KCS |
0.1164 KCS |
| 2023-09-28 |
0.1106 KCS |
9,745.2787 XRP |
0.1115 KCS |
0.1095 KCS |
0.1115 KCS |
0.1106 KCS |
| 2023-09-27 |
0.1131 KCS |
7,556.1656 XRP |
0.1141 KCS |
0.1120 KCS |
0.1143 KCS |
0.1120 KCS |
| 2023-09-26 |
0.1134 KCS |
15,609.5851 XRP |
0.1131 KCS |
0.1122 KCS |
0.1151 KCS |
0.1141 KCS |
| 2023-09-25 |
0.1115 KCS |
14,305.7423 XRP |
0.1116 KCS |
0.1101 KCS |
0.1129 KCS |
0.1123 KCS |
| 2023-09-24 |
0.1126 KCS |
4,443.8898 XRP |
0.1121 KCS |
0.1120 KCS |
0.1138 KCS |
0.1127 KCS |
| 2023-09-23 |
0.1131 KCS |
4,993.1289 XRP |
0.1138 KCS |
0.1121 KCS |
0.1142 KCS |
0.1121 KCS |
| 2023-09-22 |
0.1135 KCS |
6,270.4087 XRP |
0.1121 KCS |
0.1119 KCS |
0.1148 KCS |
0.1148 KCS |
| 2023-09-21 |
0.1123 KCS |
21,039.3976 XRP |
0.1150 KCS |
0.1107 KCS |
0.1150 KCS |
0.1124 KCS |
| 2023-09-20 |
0.1151 KCS |
21,817.7278 XRP |
0.1147 KCS |
0.1132 KCS |
0.1168 KCS |
0.1154 KCS |
| 2023-09-19 |
0.1163 KCS |
14,064.7541 XRP |
0.1162 KCS |
0.1147 KCS |
0.1189 KCS |
0.1150 KCS |
| 2023-09-18 |
0.1154 KCS |
16,009.4812 XRP |
0.1147 KCS |
0.1139 KCS |
0.1168 KCS |
0.1163 KCS |
| 2023-09-17 |
0.1155 KCS |
3,743.9716 XRP |
0.1157 KCS |
0.1145 KCS |
0.1166 KCS |
0.1151 KCS |
| 2023-09-16 |
0.1169 KCS |
2,320.2774 XRP |
0.1171 KCS |
0.1160 KCS |
0.1178 KCS |
0.1160 KCS |
| 2023-09-15 |
0.1175 KCS |
13,000.0024 XRP |
0.1158 KCS |
0.1153 KCS |
0.1202 KCS |
0.1178 KCS |
| 2023-09-14 |
0.1147 KCS |
8,606.1309 XRP |
0.1131 KCS |
0.1129 KCS |
0.1169 KCS |
0.1164 KCS |
| 2023-09-13 |
0.1147 KCS |
8,458.5552 XRP |
0.1160 KCS |
0.1131 KCS |
0.1167 KCS |
0.1137 KCS |
| 2023-09-12 |
0.1158 KCS |
14,530.6672 XRP |
0.1163 KCS |
0.1135 KCS |
0.1178 KCS |
0.1167 KCS |
| 2023-09-11 |
0.1166 KCS |
20,417.8459 XRP |
0.1211 KCS |
0.1126 KCS |
0.1213 KCS |
0.1160 KCS |
| 2023-09-10 |
0.1209 KCS |
6,331.0222 XRP |
0.1198 KCS |
0.1195 KCS |
0.1223 KCS |
0.1214 KCS |
| 2023-09-09 |
0.1217 KCS |
6,706.6110 XRP |
0.1239 KCS |
0.1198 KCS |
0.1239 KCS |
0.1201 KCS |
| 2023-09-08 |
0.1251 KCS |
7,677.5110 XRP |
0.1252 KCS |
0.1234 KCS |
0.1261 KCS |
0.1254 KCS |
| 2023-09-07 |
0.1251 KCS |
10,953.8006 XRP |
0.1266 KCS |
0.1247 KCS |
0.1269 KCS |
0.1248 KCS |
| 2023-09-06 |
0.1263 KCS |
11,296.2695 XRP |
0.1270 KCS |
0.1252 KCS |
0.1276 KCS |
0.1265 KCS |
| 2023-09-05 |
0.1285 KCS |
23,880.1534 XRP |
0.1303 KCS |
0.1264 KCS |
0.1303 KCS |
0.1276 KCS |
| 2023-09-04 |
0.1273 KCS |
22,116.6343 XRP |
0.1254 KCS |
0.1240 KCS |
0.1317 KCS |
0.1308 KCS |
| 2023-09-03 |
0.1261 KCS |
10,263.7314 XRP |
0.1264 KCS |
0.1239 KCS |
0.1280 KCS |
0.1261 KCS |
| 2023-09-02 |
0.1284 KCS |
22,467.0619 XRP |
0.1295 KCS |
0.1260 KCS |
0.1298 KCS |
0.1270 KCS |
| 2023-09-01 |
0.1319 KCS |
61,963.6323 XRP |
0.1241 KCS |
0.1233 KCS |
0.1417 KCS |
0.1295 KCS |