Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
1,958.0185 KRW |
4,270,881.4688 XRP |
1,936.0000 KRW |
1,932.0000 KRW |
1,971.0000 KRW |
1,958.0000 KRW |
| 2026-05-28 |
1,946.9166 KRW |
10,331,923.0430 XRP |
1,923.0000 KRW |
1,912.0000 KRW |
1,974.0000 KRW |
1,940.0000 KRW |
| 2026-05-27 |
1,948.9487 KRW |
12,056,898.0379 XRP |
1,963.0000 KRW |
1,920.0000 KRW |
1,980.0000 KRW |
1,928.0000 KRW |
| 2026-05-26 |
1,983.7223 KRW |
8,866,295.2969 XRP |
2,005.0000 KRW |
1,971.0000 KRW |
2,006.0000 KRW |
1,972.0000 KRW |
| 2026-05-25 |
2,015.1632 KRW |
3,999,539.3844 XRP |
2,025.0000 KRW |
2,005.0000 KRW |
2,030.0000 KRW |
2,009.0000 KRW |
| 2026-05-24 |
2,014.1008 KRW |
4,487,701.7304 XRP |
2,020.0000 KRW |
1,998.0000 KRW |
2,026.0000 KRW |
2,022.0000 KRW |
| 2026-05-23 |
2,024.8742 KRW |
8,725,114.1551 XRP |
2,007.0000 KRW |
1,999.0000 KRW |
2,050.0000 KRW |
2,032.0000 KRW |
| 2026-05-22 |
2,011.6285 KRW |
10,239,587.8146 XRP |
2,020.0000 KRW |
2,000.0000 KRW |
2,029.0000 KRW |
2,006.0000 KRW |
| 2026-05-21 |
2,037.5579 KRW |
5,846,403.5368 XRP |
2,021.0000 KRW |
2,018.0000 KRW |
2,054.0000 KRW |
2,039.0000 KRW |
| 2026-05-20 |
2,032.8137 KRW |
6,253,777.1233 XRP |
2,039.0000 KRW |
2,021.0000 KRW |
2,047.0000 KRW |
2,028.0000 KRW |
| 2026-05-19 |
2,031.4904 KRW |
6,576,858.0558 XRP |
2,040.0000 KRW |
2,022.0000 KRW |
2,047.0000 KRW |
2,028.0000 KRW |
| 2026-05-18 |
2,054.4240 KRW |
7,398,117.7639 XRP |
2,050.0000 KRW |
2,033.0000 KRW |
2,073.0000 KRW |
2,064.0000 KRW |
| 2026-05-17 |
2,096.5282 KRW |
8,760,646.9321 XRP |
2,107.0000 KRW |
2,061.0000 KRW |
2,122.0000 KRW |
2,092.0000 KRW |
| 2026-05-16 |
2,110.2701 KRW |
3,103,682.7481 XRP |
2,101.0000 KRW |
2,099.0000 KRW |
2,117.0000 KRW |
2,111.0000 KRW |
| 2026-05-15 |
2,140.1958 KRW |
5,279,050.0996 XRP |
2,142.0000 KRW |
2,131.0000 KRW |
2,157.0000 KRW |
2,136.0000 KRW |
| 2026-05-14 |
2,217.8565 KRW |
36,935,993.3345 XRP |
2,176.0000 KRW |
2,162.0000 KRW |
2,282.0000 KRW |
2,193.0000 KRW |
| 2026-05-13 |
2,114.5877 KRW |
8,815,809.2091 XRP |
2,121.0000 KRW |
2,102.0000 KRW |
2,130.0000 KRW |
2,119.0000 KRW |
| 2026-05-12 |
2,124.8308 KRW |
7,422,058.0757 XRP |
2,116.0000 KRW |
2,104.0000 KRW |
2,140.0000 KRW |
2,129.0000 KRW |
| 2026-05-11 |
2,172.0112 KRW |
11,002,335.0694 XRP |
2,167.0000 KRW |
2,156.0000 KRW |
2,189.0000 KRW |
2,172.0000 KRW |
| 2026-05-10 |
2,157.0325 KRW |
28,463,472.7093 XRP |
2,111.0000 KRW |
2,108.0000 KRW |
2,207.0000 KRW |
2,160.0000 KRW |
| 2026-05-09 |
2,091.2703 KRW |
3,180,141.4431 XRP |
2,089.0000 KRW |
2,083.0000 KRW |
2,098.0000 KRW |
2,093.0000 KRW |
| 2026-05-08 |
2,079.7568 KRW |
8,565,764.1432 XRP |
2,057.0000 KRW |
2,049.0000 KRW |
2,098.0000 KRW |
2,088.0000 KRW |
| 2026-05-07 |
2,046.2650 KRW |
6,493,645.0954 XRP |
2,052.0000 KRW |
2,037.0000 KRW |
2,057.0000 KRW |
2,045.0000 KRW |
| 2026-05-06 |
2,093.7143 KRW |
5,352,575.7164 XRP |
2,093.0000 KRW |
2,085.0000 KRW |
2,105.0000 KRW |
2,089.0000 KRW |
| 2026-05-05 |
2,091.3754 KRW |
6,607,633.6396 XRP |
2,087.0000 KRW |
2,080.0000 KRW |
2,099.0000 KRW |
2,088.0000 KRW |
| 2026-05-04 |
2,073.0817 KRW |
6,352,415.9928 XRP |
2,078.0000 KRW |
2,063.0000 KRW |
2,090.0000 KRW |
2,067.0000 KRW |
| 2026-05-03 |
2,065.8781 KRW |
3,591,021.2404 XRP |
2,069.0000 KRW |
2,058.0000 KRW |
2,075.0000 KRW |
2,059.0000 KRW |
| 2026-05-02 |
2,065.2246 KRW |
4,302,393.3757 XRP |
2,064.0000 KRW |
2,058.0000 KRW |
2,073.0000 KRW |
2,065.0000 KRW |
| 2026-05-01 |
2,062.0618 KRW |
3,229,949.7547 XRP |
2,064.0000 KRW |
2,051.0000 KRW |
2,072.0000 KRW |
2,054.0000 KRW |
| 2026-04-30 |
2,037.6129 KRW |
2,283,097.7073 XRP |
2,039.0000 KRW |
2,032.0000 KRW |
2,047.0000 KRW |
2,039.0000 KRW |
| 2026-04-29 |
2,035.3637 KRW |
7,956,128.0928 XRP |
2,046.0000 KRW |
2,017.0000 KRW |
2,055.0000 KRW |
2,048.0000 KRW |
| 2026-04-28 |
2,048.1157 KRW |
3,937,656.6834 XRP |
2,038.0000 KRW |
2,037.0000 KRW |
2,059.0000 KRW |
2,051.0000 KRW |
| 2026-04-27 |
2,077.3081 KRW |
7,201,654.6134 XRP |
2,090.0000 KRW |
2,066.0000 KRW |
2,090.0000 KRW |
2,090.0000 KRW |
| 2026-04-26 |
2,121.0692 KRW |
5,051,921.7936 XRP |
2,122.0000 KRW |
2,112.0000 KRW |
2,128.0000 KRW |
2,124.0000 KRW |
| 2026-04-25 |
2,123.9621 KRW |
4,121,869.3505 XRP |
2,134.0000 KRW |
2,117.0000 KRW |
2,134.0000 KRW |
2,125.0000 KRW |
| 2026-04-24 |
2,140.1052 KRW |
6,960,997.4057 XRP |
2,135.0000 KRW |
2,128.0000 KRW |
2,155.0000 KRW |
2,135.0000 KRW |
| 2026-04-23 |
2,130.3547 KRW |
9,154,366.9298 XRP |
2,123.0000 KRW |
2,118.0000 KRW |
2,142.0000 KRW |
2,139.0000 KRW |
| 2026-04-22 |
2,136.2207 KRW |
9,261,557.6329 XRP |
2,155.0000 KRW |
2,119.0000 KRW |
2,159.0000 KRW |
2,119.0000 KRW |
| 2026-04-21 |
2,115.6599 KRW |
7,847,504.4196 XRP |
2,121.0000 KRW |
2,101.0000 KRW |
2,128.0000 KRW |
2,122.0000 KRW |
| 2026-04-20 |
2,114.2282 KRW |
7,154,233.7631 XRP |
2,101.0000 KRW |
2,091.0000 KRW |
2,126.0000 KRW |
2,110.0000 KRW |
| 2026-04-19 |
2,102.2163 KRW |
11,854,523.0639 XRP |
2,136.0000 KRW |
2,075.0000 KRW |
2,137.0000 KRW |
2,075.0000 KRW |
| 2026-04-18 |
2,125.3054 KRW |
6,975,213.4889 XRP |
2,125.0000 KRW |
2,112.0000 KRW |
2,136.0000 KRW |
2,126.0000 KRW |
| 2026-04-17 |
2,182.5929 KRW |
17,008,441.3033 XRP |
2,199.0000 KRW |
2,165.0000 KRW |
2,202.0000 KRW |
2,176.0000 KRW |
| 2026-04-16 |
2,124.9200 KRW |
19,464,732.9920 XRP |
2,087.0000 KRW |
2,082.0000 KRW |
2,160.0000 KRW |
2,144.0000 KRW |
| 2026-04-15 |
2,049.1214 KRW |
14,019,010.5469 XRP |
2,034.0000 KRW |
2,030.0000 KRW |
2,075.0000 KRW |
2,054.0000 KRW |
| 2026-04-14 |
2,018.4541 KRW |
9,513,167.8554 XRP |
2,025.0000 KRW |
2,003.0000 KRW |
2,038.0000 KRW |
2,014.0000 KRW |
| 2026-04-13 |
2,013.9962 KRW |
14,135,713.9964 XRP |
2,000.0000 KRW |
1,981.0000 KRW |
2,035.0000 KRW |
2,029.0000 KRW |
| 2026-04-12 |
1,982.7057 KRW |
6,662,093.4415 XRP |
1,974.0000 KRW |
1,971.0000 KRW |
1,996.0000 KRW |
1,980.0000 KRW |
| 2026-04-11 |
2,018.1215 KRW |
8,721,732.4461 XRP |
2,001.0000 KRW |
1,997.0000 KRW |
2,037.0000 KRW |
2,013.0000 KRW |
| 2026-04-10 |
2,012.0545 KRW |
6,642,368.0046 XRP |
2,015.0000 KRW |
2,000.0000 KRW |
2,025.0000 KRW |
2,013.0000 KRW |