Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
2,022.7888 KRW |
41,682,489.0806 XRP |
2,000.0000 KRW |
1,981.0000 KRW |
2,054.0000 KRW |
2,030.0000 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 |
| 2026-04-09 |
2,005.9134 KRW |
10,916,409.3335 XRP |
1,987.0000 KRW |
1,982.0000 KRW |
2,025.0000 KRW |
1,998.0000 KRW |
| 2026-04-08 |
2,007.3721 KRW |
7,237,676.7387 XRP |
2,009.0000 KRW |
1,994.0000 KRW |
2,024.0000 KRW |
1,999.0000 KRW |
| 2026-04-07 |
2,021.5699 KRW |
25,129,465.5127 XRP |
1,960.0000 KRW |
1,957.0000 KRW |
2,079.0000 KRW |
2,056.0000 KRW |
| 2026-04-06 |
2,009.0555 KRW |
7,966,236.1274 XRP |
2,028.0000 KRW |
1,985.0000 KRW |
2,034.0000 KRW |
1,995.0000 KRW |
| 2026-04-05 |
1,985.3209 KRW |
9,244,392.0529 XRP |
1,959.0000 KRW |
1,954.0000 KRW |
2,013.0000 KRW |
2,003.0000 KRW |
| 2026-04-04 |
1,996.6532 KRW |
3,182,345.9541 XRP |
1,994.0000 KRW |
1,991.0000 KRW |
2,006.0000 KRW |
1,995.0000 KRW |
| 2026-04-03 |
2,000.1149 KRW |
3,156,833.6546 XRP |
2,002.0000 KRW |
1,994.0000 KRW |
2,009.0000 KRW |
1,999.0000 KRW |
| 2026-04-02 |
1,987.8663 KRW |
8,227,014.3415 XRP |
1,976.0000 KRW |
1,962.0000 KRW |
2,010.0000 KRW |
2,006.0000 KRW |
| 2026-04-01 |
2,044.2181 KRW |
6,238,924.6839 XRP |
2,046.0000 KRW |
2,029.0000 KRW |
2,060.0000 KRW |
2,042.0000 KRW |
| 2026-03-31 |
2,023.5135 KRW |
7,891,253.0156 XRP |
2,009.0000 KRW |
2,006.0000 KRW |
2,038.0000 KRW |
2,028.0000 KRW |
| 2026-03-30 |
2,021.1459 KRW |
7,942,957.2910 XRP |
2,041.0000 KRW |
2,003.0000 KRW |
2,045.0000 KRW |
2,012.0000 KRW |
| 2026-03-29 |
2,015.1654 KRW |
2,480,042.4955 XRP |
2,016.0000 KRW |
2,010.0000 KRW |
2,024.0000 KRW |
2,017.0000 KRW |
| 2026-03-28 |
2,038.0151 KRW |
4,615,619.6381 XRP |
2,043.0000 KRW |
2,022.0000 KRW |
2,058.0000 KRW |
2,025.0000 KRW |
| 2026-03-27 |
2,019.4941 KRW |
7,682,194.4796 XRP |
2,023.0000 KRW |
2,008.0000 KRW |
2,041.0000 KRW |
2,019.0000 KRW |
| 2026-03-26 |
2,049.7016 KRW |
11,534,729.9700 XRP |
2,063.0000 KRW |
2,023.0000 KRW |
2,070.0000 KRW |
2,055.0000 KRW |
| 2026-03-25 |
2,107.1867 KRW |
6,274,245.2993 XRP |
2,110.0000 KRW |
2,093.0000 KRW |
2,123.0000 KRW |
2,112.0000 KRW |
| 2026-03-24 |
2,096.1122 KRW |
8,184,341.6125 XRP |
2,094.0000 KRW |
2,074.0000 KRW |
2,115.0000 KRW |
2,112.0000 KRW |
| 2026-03-23 |
2,139.7939 KRW |
16,405,027.4723 XRP |
2,157.0000 KRW |
2,113.0000 KRW |
2,170.0000 KRW |
2,123.0000 KRW |
| 2026-03-22 |
2,083.5576 KRW |
8,130,526.5556 XRP |
2,098.0000 KRW |
2,066.0000 KRW |
2,103.0000 KRW |
2,081.0000 KRW |
| 2026-03-21 |
2,146.8320 KRW |
4,414,714.0058 XRP |
2,155.0000 KRW |
2,123.0000 KRW |
2,162.0000 KRW |
2,127.0000 KRW |
| 2026-03-20 |
2,149.9083 KRW |
6,449,657.8079 XRP |
2,148.0000 KRW |
2,135.0000 KRW |
2,169.0000 KRW |
2,158.0000 KRW |
| 2026-03-19 |
2,141.4842 KRW |
8,734,174.7158 XRP |
2,150.0000 KRW |
2,120.0000 KRW |
2,163.0000 KRW |
2,154.0000 KRW |
| 2026-03-18 |
2,162.1488 KRW |
13,771,056.1664 XRP |
2,141.0000 KRW |
2,134.0000 KRW |
2,189.0000 KRW |
2,177.0000 KRW |
| 2026-03-17 |
2,246.7553 KRW |
15,228,582.6819 XRP |
2,233.0000 KRW |
2,219.0000 KRW |
2,270.0000 KRW |
2,239.0000 KRW |
| 2026-03-16 |
2,238.3520 KRW |
29,320,843.5814 XRP |
2,215.0000 KRW |
2,193.0000 KRW |
2,281.0000 KRW |
2,269.0000 KRW |
| 2026-03-15 |
2,114.4312 KRW |
16,536,953.5670 XRP |
2,089.0000 KRW |
2,078.0000 KRW |
2,146.0000 KRW |
2,123.0000 KRW |
| 2026-03-14 |
2,061.2603 KRW |
3,660,792.8435 XRP |
2,052.0000 KRW |
2,051.0000 KRW |
2,076.0000 KRW |
2,076.0000 KRW |
| 2026-03-13 |
2,065.7815 KRW |
14,491,133.7869 XRP |
2,085.0000 KRW |
2,044.0000 KRW |
2,093.0000 KRW |
2,060.0000 KRW |
| 2026-03-12 |
2,021.1178 KRW |
7,509,278.3505 XRP |
2,013.0000 KRW |
2,010.0000 KRW |
2,033.0000 KRW |
2,025.0000 KRW |
| 2026-03-11 |
2,033.1363 KRW |
10,422,178.2806 XRP |
2,035.0000 KRW |
2,014.0000 KRW |
2,053.0000 KRW |
2,026.0000 KRW |
| 2026-03-10 |
2,056.8345 KRW |
20,482,665.9733 XRP |
2,090.0000 KRW |
2,020.0000 KRW |
2,099.0000 KRW |
2,029.0000 KRW |
| 2026-03-09 |
2,007.7533 KRW |
9,802,522.9681 XRP |
2,008.0000 KRW |
1,994.0000 KRW |
2,028.0000 KRW |
1,998.0000 KRW |
| 2026-03-08 |
1,988.9638 KRW |
12,765,258.7219 XRP |
1,997.0000 KRW |
1,970.0000 KRW |
2,013.0000 KRW |
1,986.0000 KRW |
| 2026-03-07 |
2,004.3569 KRW |
5,071,273.1165 XRP |
2,015.0000 KRW |
1,994.0000 KRW |
2,015.0000 KRW |
2,005.0000 KRW |
| 2026-03-06 |
2,009.7688 KRW |
15,827,649.0172 XRP |
2,004.0000 KRW |
1,991.0000 KRW |
2,027.0000 KRW |
2,015.0000 KRW |
| 2026-03-05 |
2,068.9283 KRW |
15,184,054.1637 XRP |
2,104.0000 KRW |
2,051.0000 KRW |
2,109.0000 KRW |
2,058.0000 KRW |
| 2026-03-04 |
2,101.4169 KRW |
35,667,758.0024 XRP |
2,059.0000 KRW |
2,059.0000 KRW |
2,135.0000 KRW |
2,102.0000 KRW |
| 2026-03-03 |
2,010.8340 KRW |
14,700,318.1790 XRP |
1,990.0000 KRW |
1,985.0000 KRW |
2,040.0000 KRW |
1,992.0000 KRW |
| 2026-03-02 |
2,048.4338 KRW |
29,506,195.3591 XRP |
2,005.0000 KRW |
2,001.0000 KRW |
2,074.0000 KRW |
2,044.0000 KRW |
| 2026-03-01 |
1,983.9665 KRW |
14,040,178.8089 XRP |
2,004.0000 KRW |
1,953.0000 KRW |
2,019.0000 KRW |
1,980.0000 KRW |
| 2026-02-28 |
1,970.3466 KRW |
16,938,110.3155 XRP |
1,930.0000 KRW |
1,921.0000 KRW |
2,017.0000 KRW |
2,006.0000 KRW |
| 2026-02-27 |
1,976.0968 KRW |
21,016,148.2895 XRP |
1,983.0000 KRW |
1,954.0000 KRW |
1,994.0000 KRW |
1,978.0000 KRW |
| 2026-02-26 |
2,030.5808 KRW |
24,086,011.4788 XRP |
2,072.0000 KRW |
2,001.0000 KRW |
2,073.0000 KRW |
2,026.0000 KRW |
| 2026-02-25 |
2,100.7490 KRW |
41,734,285.9923 XRP |
2,074.0000 KRW |
2,058.0000 KRW |
2,143.0000 KRW |
2,091.0000 KRW |
| 2026-02-24 |
1,984.1110 KRW |
19,964,600.5199 XRP |
1,962.0000 KRW |
1,954.0000 KRW |
2,004.0000 KRW |
1,975.0000 KRW |