Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3,580.9298 KRW |
20,397,749.2550 XRP |
3,647.0000 KRW |
3,517.0000 KRW |
3,668.0000 KRW |
3,525.0000 KRW |
| 2025-10-15 |
3,687.2584 KRW |
14,315,100.2794 XRP |
3,736.0000 KRW |
3,645.0000 KRW |
3,750.0000 KRW |
3,672.0000 KRW |
| 2025-10-14 |
3,767.9596 KRW |
13,721,317.1518 XRP |
3,723.0000 KRW |
3,716.0000 KRW |
3,823.0000 KRW |
3,770.0000 KRW |
| 2025-10-13 |
3,898.4127 KRW |
11,356,204.6831 XRP |
3,855.0000 KRW |
3,852.0000 KRW |
3,930.0000 KRW |
3,888.0000 KRW |
| 2025-10-12 |
3,805.9070 KRW |
25,090,406.3200 XRP |
3,730.0000 KRW |
3,730.0000 KRW |
3,875.0000 KRW |
3,853.0000 KRW |
| 2025-10-11 |
3,706.0638 KRW |
17,548,472.9852 XRP |
3,744.0000 KRW |
3,613.0000 KRW |
3,793.0000 KRW |
3,663.0000 KRW |
| 2025-10-10 |
4,046.7476 KRW |
15,620,925.6687 XRP |
4,094.0000 KRW |
4,002.0000 KRW |
4,102.0000 KRW |
4,003.0000 KRW |
| 2025-10-09 |
4,101.4208 KRW |
5,910,695.6642 XRP |
4,114.0000 KRW |
4,079.0000 KRW |
4,130.0000 KRW |
4,113.0000 KRW |
| 2025-10-08 |
4,184.1213 KRW |
5,332,456.7154 XRP |
4,153.0000 KRW |
4,152.0000 KRW |
4,210.0000 KRW |
4,180.0000 KRW |
| 2025-10-07 |
4,156.0822 KRW |
11,912,693.4134 XRP |
4,183.0000 KRW |
4,127.0000 KRW |
4,189.0000 KRW |
4,158.0000 KRW |
| 2025-10-06 |
4,295.9486 KRW |
12,029,226.7221 XRP |
4,262.0000 KRW |
4,261.0000 KRW |
4,325.0000 KRW |
4,268.0000 KRW |
| 2025-10-05 |
4,260.9799 KRW |
7,450,664.1667 XRP |
4,276.0000 KRW |
4,230.0000 KRW |
4,299.0000 KRW |
4,258.0000 KRW |
| 2025-10-04 |
4,225.9097 KRW |
3,032,647.7012 XRP |
4,246.0000 KRW |
4,207.0000 KRW |
4,253.0000 KRW |
4,210.0000 KRW |
| 2025-10-03 |
4,322.2226 KRW |
15,526,652.6740 XRP |
4,315.0000 KRW |
4,278.0000 KRW |
4,368.0000 KRW |
4,320.0000 KRW |
| 2025-10-02 |
4,303.9097 KRW |
20,318,611.3158 XRP |
4,207.0000 KRW |
4,198.0000 KRW |
4,378.0000 KRW |
4,314.0000 KRW |
| 2025-10-01 |
4,170.7654 KRW |
8,385,761.7485 XRP |
4,175.0000 KRW |
4,148.0000 KRW |
4,195.0000 KRW |
4,184.0000 KRW |
| 2025-09-30 |
4,070.6125 KRW |
8,090,277.6351 XRP |
4,076.0000 KRW |
4,045.0000 KRW |
4,103.0000 KRW |
4,056.0000 KRW |
| 2025-09-29 |
4,121.6883 KRW |
7,911,096.2276 XRP |
4,156.0000 KRW |
4,097.0000 KRW |
4,156.0000 KRW |
4,104.0000 KRW |
| 2025-09-28 |
4,060.0091 KRW |
8,198,909.5224 XRP |
4,021.0000 KRW |
4,018.0000 KRW |
4,091.0000 KRW |
4,091.0000 KRW |
| 2025-09-27 |
4,009.2314 KRW |
3,228,559.4060 XRP |
4,002.0000 KRW |
3,983.0000 KRW |
4,031.0000 KRW |
4,031.0000 KRW |
| 2025-09-26 |
3,999.1178 KRW |
6,386,162.0456 XRP |
3,945.0000 KRW |
3,942.0000 KRW |
4,029.0000 KRW |
3,998.0000 KRW |
| 2025-09-25 |
4,007.5502 KRW |
17,298,544.5445 XRP |
4,070.0000 KRW |
3,980.0000 KRW |
4,072.0000 KRW |
3,990.0000 KRW |
| 2025-09-24 |
4,174.7947 KRW |
16,507,380.7822 XRP |
4,135.0000 KRW |
4,117.0000 KRW |
4,232.0000 KRW |
4,171.0000 KRW |
| 2025-09-23 |
4,075.0526 KRW |
6,920,068.2025 XRP |
4,073.0000 KRW |
4,047.0000 KRW |
4,110.0000 KRW |
4,053.0000 KRW |
| 2025-09-22 |
4,058.0849 KRW |
7,512,619.7229 XRP |
4,069.0000 KRW |
4,016.0000 KRW |
4,089.0000 KRW |
4,035.0000 KRW |
| 2025-09-21 |
4,161.0991 KRW |
4,768,909.1173 XRP |
4,167.0000 KRW |
4,146.0000 KRW |
4,179.0000 KRW |
4,162.0000 KRW |
| 2025-09-20 |
4,174.6318 KRW |
3,514,019.3827 XRP |
4,173.0000 KRW |
4,162.0000 KRW |
4,190.0000 KRW |
4,180.0000 KRW |
| 2025-09-19 |
4,202.6293 KRW |
4,671,939.7397 XRP |
4,207.0000 KRW |
4,185.0000 KRW |
4,219.0000 KRW |
4,210.0000 KRW |
| 2025-09-18 |
4,292.0723 KRW |
12,071,670.8827 XRP |
4,328.0000 KRW |
4,250.0000 KRW |
4,333.0000 KRW |
4,261.0000 KRW |
| 2025-09-17 |
4,216.3302 KRW |
12,213,970.0938 XRP |
4,203.0000 KRW |
4,165.0000 KRW |
4,264.0000 KRW |
4,209.0000 KRW |
| 2025-09-16 |
4,231.9759 KRW |
4,348,626.4217 XRP |
4,223.0000 KRW |
4,212.0000 KRW |
4,249.0000 KRW |
4,242.0000 KRW |
| 2025-09-15 |
4,194.0271 KRW |
7,562,922.4844 XRP |
4,187.0000 KRW |
4,160.0000 KRW |
4,235.0000 KRW |
4,173.0000 KRW |
| 2025-09-14 |
4,221.3297 KRW |
6,677,244.5518 XRP |
4,200.0000 KRW |
4,184.0000 KRW |
4,245.0000 KRW |
4,238.0000 KRW |
| 2025-09-13 |
4,318.3141 KRW |
9,328,199.4596 XRP |
4,350.0000 KRW |
4,282.0000 KRW |
4,364.0000 KRW |
4,326.0000 KRW |
| 2025-09-12 |
4,282.5430 KRW |
17,766,975.2549 XRP |
4,231.0000 KRW |
4,206.0000 KRW |
4,346.0000 KRW |
4,316.0000 KRW |
| 2025-09-11 |
4,204.6905 KRW |
10,104,338.6785 XRP |
4,170.0000 KRW |
4,165.0000 KRW |
4,239.0000 KRW |
4,231.0000 KRW |
| 2025-09-10 |
4,158.7974 KRW |
5,620,583.0148 XRP |
4,161.0000 KRW |
4,137.0000 KRW |
4,181.0000 KRW |
4,153.0000 KRW |
| 2025-09-09 |
4,118.1351 KRW |
7,118,412.3772 XRP |
4,130.0000 KRW |
4,097.0000 KRW |
4,144.0000 KRW |
4,113.0000 KRW |
| 2025-09-08 |
4,134.9526 KRW |
8,916,071.5855 XRP |
4,143.0000 KRW |
4,117.0000 KRW |
4,155.0000 KRW |
4,134.0000 KRW |
| 2025-09-07 |
4,019.3709 KRW |
12,317,464.5918 XRP |
4,025.0000 KRW |
3,988.0000 KRW |
4,049.0000 KRW |
4,021.0000 KRW |
| 2025-09-06 |
3,933.7841 KRW |
3,862,554.2469 XRP |
3,941.0000 KRW |
3,925.0000 KRW |
3,950.0000 KRW |
3,933.0000 KRW |
| 2025-09-05 |
3,958.5456 KRW |
8,556,826.9311 XRP |
3,938.0000 KRW |
3,930.0000 KRW |
3,998.0000 KRW |
3,947.0000 KRW |
| 2025-09-04 |
3,935.5398 KRW |
6,448,258.1128 XRP |
3,962.0000 KRW |
3,915.0000 KRW |
3,967.0000 KRW |
3,944.0000 KRW |
| 2025-09-03 |
3,968.6041 KRW |
3,508,056.0165 XRP |
3,984.0000 KRW |
3,949.0000 KRW |
3,986.0000 KRW |
3,972.0000 KRW |
| 2025-09-02 |
3,931.2366 KRW |
9,321,927.3743 XRP |
3,936.0000 KRW |
3,883.0000 KRW |
3,974.0000 KRW |
3,953.0000 KRW |
| 2025-09-01 |
3,837.9763 KRW |
6,533,590.9904 XRP |
3,859.0000 KRW |
3,800.0000 KRW |
3,873.0000 KRW |
3,827.0000 KRW |
| 2025-08-31 |
3,906.7985 KRW |
4,255,316.2631 XRP |
3,901.0000 KRW |
3,887.0000 KRW |
3,925.0000 KRW |
3,906.0000 KRW |
| 2025-08-30 |
3,913.3931 KRW |
3,603,545.3136 XRP |
3,899.0000 KRW |
3,891.0000 KRW |
3,929.0000 KRW |
3,910.0000 KRW |
| 2025-08-29 |
3,955.5836 KRW |
12,205,240.2121 XRP |
3,956.0000 KRW |
3,910.0000 KRW |
3,987.0000 KRW |
3,910.0000 KRW |
| 2025-08-28 |
4,150.3939 KRW |
7,015,378.4349 XRP |
4,194.0000 KRW |
4,118.0000 KRW |
4,197.0000 KRW |
4,126.0000 KRW |