Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
3,149.9976 KRW |
6,569,767.8531 XRP |
3,157.0000 KRW |
3,134.0000 KRW |
3,171.0000 KRW |
3,169.0000 KRW |
| 2025-04-04 |
3,142.6206 KRW |
20,196,802.0708 XRP |
3,115.0000 KRW |
3,105.0000 KRW |
3,174.0000 KRW |
3,130.0000 KRW |
| 2025-04-03 |
3,013.9944 KRW |
17,774,449.1439 XRP |
2,932.0000 KRW |
2,931.0000 KRW |
3,074.0000 KRW |
3,058.0000 KRW |
| 2025-04-02 |
3,162.6549 KRW |
38,252,258.4848 XRP |
3,146.0000 KRW |
3,022.0000 KRW |
3,286.0000 KRW |
3,023.0000 KRW |
| 2025-04-01 |
3,193.2424 KRW |
10,973,056.8523 XRP |
3,191.0000 KRW |
3,153.0000 KRW |
3,235.0000 KRW |
3,194.0000 KRW |
| 2025-03-31 |
3,148.1887 KRW |
8,456,643.2164 XRP |
3,143.0000 KRW |
3,104.0000 KRW |
3,184.0000 KRW |
3,110.0000 KRW |
| 2025-03-30 |
3,197.7261 KRW |
11,771,580.3346 XRP |
3,198.0000 KRW |
3,159.0000 KRW |
3,244.0000 KRW |
3,190.0000 KRW |
| 2025-03-29 |
3,151.1146 KRW |
10,884,017.5944 XRP |
3,157.0000 KRW |
3,096.0000 KRW |
3,187.0000 KRW |
3,165.0000 KRW |
| 2025-03-28 |
3,250.8159 KRW |
12,338,335.4287 XRP |
3,268.0000 KRW |
3,212.0000 KRW |
3,298.0000 KRW |
3,293.0000 KRW |
| 2025-03-27 |
3,461.0512 KRW |
7,259,611.2671 XRP |
3,491.0000 KRW |
3,428.0000 KRW |
3,492.0000 KRW |
3,460.0000 KRW |
| 2025-03-26 |
3,513.2038 KRW |
15,245,808.4567 XRP |
3,561.0000 KRW |
3,460.0000 KRW |
3,572.0000 KRW |
3,481.0000 KRW |
| 2025-03-25 |
3,612.4244 KRW |
9,420,755.7950 XRP |
3,610.0000 KRW |
3,579.0000 KRW |
3,645.0000 KRW |
3,603.0000 KRW |
| 2025-03-24 |
3,623.3632 KRW |
10,235,923.6322 XRP |
3,642.0000 KRW |
3,580.0000 KRW |
3,657.0000 KRW |
3,593.0000 KRW |
| 2025-03-23 |
3,535.3282 KRW |
23,083,091.8318 XRP |
3,501.0000 KRW |
3,497.0000 KRW |
3,589.0000 KRW |
3,562.0000 KRW |
| 2025-03-22 |
3,510.8691 KRW |
4,603,804.3379 XRP |
3,501.0000 KRW |
3,497.0000 KRW |
3,532.0000 KRW |
3,501.0000 KRW |
| 2025-03-21 |
3,536.3530 KRW |
7,598,563.5956 XRP |
3,527.0000 KRW |
3,498.0000 KRW |
3,577.0000 KRW |
3,535.0000 KRW |
| 2025-03-20 |
3,599.4535 KRW |
19,852,707.3318 XRP |
3,684.0000 KRW |
3,540.0000 KRW |
3,689.0000 KRW |
3,572.0000 KRW |
| 2025-03-19 |
3,692.6863 KRW |
40,977,244.1719 XRP |
3,724.0000 KRW |
3,602.0000 KRW |
3,781.0000 KRW |
3,715.0000 KRW |
| 2025-03-18 |
3,318.9291 KRW |
12,252,498.1402 XRP |
3,318.0000 KRW |
3,275.0000 KRW |
3,365.0000 KRW |
3,355.0000 KRW |
| 2025-03-17 |
3,436.6491 KRW |
7,649,022.8351 XRP |
3,405.0000 KRW |
3,391.0000 KRW |
3,472.0000 KRW |
3,430.0000 KRW |
| 2025-03-16 |
3,401.2708 KRW |
16,357,404.1776 XRP |
3,395.0000 KRW |
3,365.0000 KRW |
3,458.0000 KRW |
3,394.0000 KRW |
| 2025-03-15 |
3,548.0094 KRW |
12,633,572.3109 XRP |
3,572.0000 KRW |
3,501.0000 KRW |
3,595.0000 KRW |
3,519.0000 KRW |
| 2025-03-14 |
3,477.7962 KRW |
16,766,869.4083 XRP |
3,440.0000 KRW |
3,439.0000 KRW |
3,514.0000 KRW |
3,459.0000 KRW |
| 2025-03-13 |
3,353.6193 KRW |
26,589,362.7443 XRP |
3,438.0000 KRW |
3,294.0000 KRW |
3,446.0000 KRW |
3,337.0000 KRW |
| 2025-03-12 |
3,282.6581 KRW |
24,955,686.2173 XRP |
3,227.0000 KRW |
3,181.0000 KRW |
3,345.0000 KRW |
3,307.0000 KRW |
| 2025-03-11 |
3,194.4840 KRW |
24,149,898.7532 XRP |
3,089.0000 KRW |
3,086.0000 KRW |
3,284.0000 KRW |
3,264.0000 KRW |
| 2025-03-10 |
3,092.5126 KRW |
46,786,954.0482 XRP |
3,129.0000 KRW |
2,999.0000 KRW |
3,213.0000 KRW |
3,040.0000 KRW |
| 2025-03-09 |
3,220.3406 KRW |
45,127,265.7242 XRP |
3,302.0000 KRW |
3,126.0000 KRW |
3,313.0000 KRW |
3,209.0000 KRW |
| 2025-03-08 |
3,490.7989 KRW |
11,858,422.1849 XRP |
3,501.0000 KRW |
3,453.0000 KRW |
3,522.0000 KRW |
3,492.0000 KRW |
| 2025-03-07 |
3,631.2173 KRW |
57,343,461.5733 XRP |
3,759.0000 KRW |
3,503.0000 KRW |
3,790.0000 KRW |
3,556.0000 KRW |
| 2025-03-06 |
3,860.6559 KRW |
23,844,979.1969 XRP |
3,838.0000 KRW |
3,771.0000 KRW |
3,916.0000 KRW |
3,868.0000 KRW |
| 2025-03-05 |
3,695.6208 KRW |
14,678,284.6003 XRP |
3,679.0000 KRW |
3,631.0000 KRW |
3,750.0000 KRW |
3,720.0000 KRW |
| 2025-03-04 |
3,650.0306 KRW |
54,485,035.8979 XRP |
3,560.0000 KRW |
3,493.0000 KRW |
3,800.0000 KRW |
3,695.0000 KRW |
| 2025-03-03 |
3,711.0030 KRW |
75,539,111.3168 XRP |
3,878.0000 KRW |
3,460.0000 KRW |
3,991.0000 KRW |
3,643.0000 KRW |
| 2025-03-02 |
4,067.4242 KRW |
241,614,831.9114 XRP |
3,309.0000 KRW |
3,308.0000 KRW |
4,447.0000 KRW |
4,406.0000 KRW |