Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |