Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
3,209.7922 KRW |
6,058,340.1302 XRP |
3,208.0000 KRW |
3,184.0000 KRW |
3,240.0000 KRW |
3,234.0000 KRW |
| 2025-05-24 |
3,270.4349 KRW |
3,745,203.7137 XRP |
3,281.0000 KRW |
3,251.0000 KRW |
3,283.0000 KRW |
3,262.0000 KRW |
| 2025-05-23 |
3,264.2734 KRW |
11,172,742.5357 XRP |
3,300.0000 KRW |
3,219.0000 KRW |
3,308.0000 KRW |
3,224.0000 KRW |
| 2025-05-22 |
3,367.7914 KRW |
6,085,669.2857 XRP |
3,369.0000 KRW |
3,348.0000 KRW |
3,384.0000 KRW |
3,353.0000 KRW |
| 2025-05-21 |
3,315.7516 KRW |
17,262,444.7166 XRP |
3,337.0000 KRW |
3,274.0000 KRW |
3,365.0000 KRW |
3,333.0000 KRW |
| 2025-05-20 |
3,309.5569 KRW |
8,181,364.1941 XRP |
3,298.0000 KRW |
3,280.0000 KRW |
3,333.0000 KRW |
3,302.0000 KRW |
| 2025-05-19 |
3,344.6071 KRW |
11,448,662.9769 XRP |
3,325.0000 KRW |
3,310.0000 KRW |
3,384.0000 KRW |
3,351.0000 KRW |
| 2025-05-18 |
3,397.8363 KRW |
18,716,195.4040 XRP |
3,437.0000 KRW |
3,325.0000 KRW |
3,459.0000 KRW |
3,411.0000 KRW |
| 2025-05-17 |
3,316.4957 KRW |
9,620,108.4305 XRP |
3,336.0000 KRW |
3,278.0000 KRW |
3,354.0000 KRW |
3,330.0000 KRW |
| 2025-05-16 |
3,391.6884 KRW |
9,970,228.0733 XRP |
3,408.0000 KRW |
3,353.0000 KRW |
3,431.0000 KRW |
3,381.0000 KRW |
| 2025-05-15 |
3,450.2325 KRW |
18,477,876.0445 XRP |
3,442.0000 KRW |
3,390.0000 KRW |
3,525.0000 KRW |
3,416.0000 KRW |
| 2025-05-14 |
3,596.3512 KRW |
9,946,384.9874 XRP |
3,612.0000 KRW |
3,560.0000 KRW |
3,622.0000 KRW |
3,614.0000 KRW |
| 2025-05-13 |
3,603.1977 KRW |
20,628,031.8247 XRP |
3,560.0000 KRW |
3,557.0000 KRW |
3,640.0000 KRW |
3,617.0000 KRW |
| 2025-05-12 |
3,583.2425 KRW |
39,882,060.3193 XRP |
3,572.0000 KRW |
3,450.0000 KRW |
3,661.0000 KRW |
3,580.0000 KRW |
| 2025-05-11 |
3,292.6686 KRW |
8,300,845.7890 XRP |
3,300.0000 KRW |
3,264.0000 KRW |
3,320.0000 KRW |
3,296.0000 KRW |
| 2025-05-10 |
3,374.7598 KRW |
15,094,570.0797 XRP |
3,362.0000 KRW |
3,340.0000 KRW |
3,403.0000 KRW |
3,384.0000 KRW |
| 2025-05-09 |
3,284.9664 KRW |
13,770,746.9734 XRP |
3,300.0000 KRW |
3,260.0000 KRW |
3,310.0000 KRW |
3,269.0000 KRW |
| 2025-05-08 |
3,197.7750 KRW |
32,208,793.3454 XRP |
3,128.0000 KRW |
3,127.0000 KRW |
3,267.0000 KRW |
3,244.0000 KRW |
| 2025-05-07 |
3,010.1634 KRW |
9,917,113.4356 XRP |
3,016.0000 KRW |
2,990.0000 KRW |
3,031.0000 KRW |
3,022.0000 KRW |
| 2025-05-06 |
3,016.2049 KRW |
6,481,297.7523 XRP |
2,996.0000 KRW |
2,991.0000 KRW |
3,044.0000 KRW |
3,010.0000 KRW |
| 2025-05-05 |
3,039.5917 KRW |
10,407,222.1706 XRP |
3,035.0000 KRW |
3,004.0000 KRW |
3,071.0000 KRW |
3,055.0000 KRW |
| 2025-05-04 |
3,133.7356 KRW |
4,705,389.2601 XRP |
3,143.0000 KRW |
3,111.0000 KRW |
3,160.0000 KRW |
3,131.0000 KRW |
| 2025-05-03 |
3,142.9030 KRW |
5,214,192.8389 XRP |
3,161.0000 KRW |
3,123.0000 KRW |
3,168.0000 KRW |
3,141.0000 KRW |
| 2025-05-02 |
3,160.3514 KRW |
6,012,922.9743 XRP |
3,181.0000 KRW |
3,143.0000 KRW |
3,184.0000 KRW |
3,155.0000 KRW |
| 2025-05-01 |
3,218.3076 KRW |
7,746,745.2943 XRP |
3,226.0000 KRW |
3,188.0000 KRW |
3,243.0000 KRW |
3,199.0000 KRW |
| 2025-04-30 |
3,152.8043 KRW |
11,767,957.0148 XRP |
3,118.0000 KRW |
3,110.0000 KRW |
3,191.0000 KRW |
3,167.0000 KRW |
| 2025-04-29 |
3,259.9986 KRW |
13,811,784.3825 XRP |
3,297.0000 KRW |
3,213.0000 KRW |
3,315.0000 KRW |
3,240.0000 KRW |
| 2025-04-28 |
3,290.4953 KRW |
10,252,674.6839 XRP |
3,301.0000 KRW |
3,251.0000 KRW |
3,324.0000 KRW |
3,316.0000 KRW |
| 2025-04-27 |
3,254.3560 KRW |
18,643,880.5478 XRP |
3,226.0000 KRW |
3,198.0000 KRW |
3,299.0000 KRW |
3,250.0000 KRW |
| 2025-04-26 |
3,167.3767 KRW |
4,555,971.0872 XRP |
3,160.0000 KRW |
3,157.0000 KRW |
3,178.0000 KRW |
3,167.0000 KRW |
| 2025-04-25 |
3,171.9301 KRW |
10,102,116.4002 XRP |
3,185.0000 KRW |
3,148.0000 KRW |
3,196.0000 KRW |
3,158.0000 KRW |
| 2025-04-24 |
3,173.5466 KRW |
13,543,471.7960 XRP |
3,153.0000 KRW |
3,141.0000 KRW |
3,209.0000 KRW |
3,160.0000 KRW |
| 2025-04-23 |
3,182.7064 KRW |
19,633,301.9360 XRP |
3,205.0000 KRW |
3,140.0000 KRW |
3,219.0000 KRW |
3,189.0000 KRW |
| 2025-04-22 |
3,133.6990 KRW |
33,413,469.4367 XRP |
3,082.0000 KRW |
3,070.0000 KRW |
3,214.0000 KRW |
3,182.0000 KRW |
| 2025-04-21 |
2,999.6414 KRW |
11,954,456.1699 XRP |
3,049.0000 KRW |
2,970.0000 KRW |
3,051.0000 KRW |
2,995.0000 KRW |
| 2025-04-20 |
2,989.2493 KRW |
7,956,282.7213 XRP |
2,976.0000 KRW |
2,960.0000 KRW |
3,014.0000 KRW |
2,992.0000 KRW |
| 2025-04-19 |
3,005.8455 KRW |
4,444,295.7172 XRP |
3,008.0000 KRW |
2,989.0000 KRW |
3,022.0000 KRW |
3,008.0000 KRW |
| 2025-04-18 |
2,997.6537 KRW |
7,945,981.8986 XRP |
3,003.0000 KRW |
2,980.0000 KRW |
3,021.0000 KRW |
2,991.0000 KRW |
| 2025-04-17 |
3,001.3935 KRW |
12,646,954.7094 XRP |
2,995.0000 KRW |
2,974.0000 KRW |
3,034.0000 KRW |
3,002.0000 KRW |
| 2025-04-16 |
3,037.3178 KRW |
18,431,925.8128 XRP |
3,042.0000 KRW |
2,980.0000 KRW |
3,080.0000 KRW |
3,048.0000 KRW |
| 2025-04-15 |
3,090.7018 KRW |
12,765,369.2715 XRP |
3,115.0000 KRW |
3,061.0000 KRW |
3,126.0000 KRW |
3,065.0000 KRW |
| 2025-04-14 |
3,101.9493 KRW |
12,104,114.1458 XRP |
3,122.0000 KRW |
3,064.0000 KRW |
3,131.0000 KRW |
3,102.0000 KRW |
| 2025-04-13 |
3,094.7012 KRW |
21,654,322.3380 XRP |
3,122.0000 KRW |
3,036.0000 KRW |
3,162.0000 KRW |
3,046.0000 KRW |
| 2025-04-12 |
3,107.0485 KRW |
14,336,823.3191 XRP |
3,114.0000 KRW |
3,068.0000 KRW |
3,133.0000 KRW |
3,119.0000 KRW |
| 2025-04-11 |
2,956.4207 KRW |
14,001,009.5881 XRP |
2,928.0000 KRW |
2,913.0000 KRW |
2,997.0000 KRW |
2,945.0000 KRW |
| 2025-04-10 |
2,972.7034 KRW |
118,032,130.2307 XRP |
2,720.0000 KRW |
2,719.0000 KRW |
3,085.0000 KRW |
2,955.0000 KRW |
| 2025-04-09 |
2,971.8898 KRW |
72,733,128.9145 XRP |
2,720.0000 KRW |
2,719.0000 KRW |
3,085.0000 KRW |
3,058.0000 KRW |
| 2025-04-08 |
2,750.7490 KRW |
42,658,207.7572 XRP |
2,840.0000 KRW |
2,668.0000 KRW |
2,868.0000 KRW |
2,689.0000 KRW |
| 2025-04-07 |
2,825.0372 KRW |
50,012,239.5221 XRP |
2,814.0000 KRW |
2,744.0000 KRW |
2,902.0000 KRW |
2,834.0000 KRW |
| 2025-04-06 |
2,979.6029 KRW |
33,595,818.7989 XRP |
3,098.0000 KRW |
2,902.0000 KRW |
3,098.0000 KRW |
2,914.0000 KRW |