Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
4,191.4893 KRW |
14,108,057.4909 XRP |
4,200.0000 KRW |
4,149.0000 KRW |
4,241.0000 KRW |
4,152.0000 KRW |
| 2025-08-26 |
4,205.2785 KRW |
13,335,573.8431 XRP |
4,123.0000 KRW |
4,114.0000 KRW |
4,300.0000 KRW |
4,246.0000 KRW |
| 2025-08-25 |
4,073.7478 KRW |
15,891,296.6234 XRP |
4,153.0000 KRW |
4,015.0000 KRW |
4,160.0000 KRW |
4,048.0000 KRW |
| 2025-08-24 |
4,230.0010 KRW |
29,563,296.9848 XRP |
4,200.0000 KRW |
4,168.0000 KRW |
4,306.0000 KRW |
4,184.0000 KRW |
| 2025-08-23 |
4,189.8551 KRW |
4,525,412.2600 XRP |
4,181.0000 KRW |
4,176.0000 KRW |
4,209.0000 KRW |
4,208.0000 KRW |
| 2025-08-22 |
4,237.2629 KRW |
33,048,619.6359 XRP |
4,184.0000 KRW |
4,183.0000 KRW |
4,280.0000 KRW |
4,237.0000 KRW |
| 2025-08-21 |
4,045.8668 KRW |
7,118,711.8583 XRP |
4,054.0000 KRW |
4,005.0000 KRW |
4,086.0000 KRW |
4,045.0000 KRW |
| 2025-08-20 |
4,096.6699 KRW |
13,955,802.2042 XRP |
4,033.0000 KRW |
4,030.0000 KRW |
4,152.0000 KRW |
4,129.0000 KRW |
| 2025-08-19 |
4,051.2233 KRW |
25,634,697.0456 XRP |
4,109.0000 KRW |
3,985.0000 KRW |
4,142.0000 KRW |
3,986.0000 KRW |
| 2025-08-18 |
4,244.7279 KRW |
14,034,834.3923 XRP |
4,168.0000 KRW |
4,159.0000 KRW |
4,300.0000 KRW |
4,276.0000 KRW |
| 2025-08-17 |
4,310.0442 KRW |
6,610,327.9229 XRP |
4,315.0000 KRW |
4,281.0000 KRW |
4,346.0000 KRW |
4,301.0000 KRW |
| 2025-08-16 |
4,305.3366 KRW |
1,949,132.4455 XRP |
4,313.0000 KRW |
4,300.0000 KRW |
4,319.0000 KRW |
4,306.0000 KRW |
| 2025-08-15 |
4,253.6465 KRW |
15,911,155.0655 XRP |
4,261.0000 KRW |
4,200.0000 KRW |
4,316.0000 KRW |
4,311.0000 KRW |
| 2025-08-14 |
4,274.9371 KRW |
11,988,514.9065 XRP |
4,322.0000 KRW |
4,231.0000 KRW |
4,325.0000 KRW |
4,276.0000 KRW |
| 2025-08-13 |
4,449.8954 KRW |
7,088,645.0433 XRP |
4,430.0000 KRW |
4,418.0000 KRW |
4,473.0000 KRW |
4,462.0000 KRW |
| 2025-08-12 |
4,464.1038 KRW |
22,288,770.2824 XRP |
4,411.0000 KRW |
4,403.0000 KRW |
4,519.0000 KRW |
4,473.0000 KRW |
| 2025-08-11 |
4,382.1168 KRW |
12,491,345.2160 XRP |
4,396.0000 KRW |
4,332.0000 KRW |
4,437.0000 KRW |
4,356.0000 KRW |
| 2025-08-10 |
4,372.3652 KRW |
10,685,687.9374 XRP |
4,389.0000 KRW |
4,344.0000 KRW |
4,405.0000 KRW |
4,380.0000 KRW |
| 2025-08-09 |
4,480.8131 KRW |
16,819,194.6850 XRP |
4,528.0000 KRW |
4,430.0000 KRW |
4,529.0000 KRW |
4,431.0000 KRW |
| 2025-08-08 |
4,493.8190 KRW |
23,838,249.2183 XRP |
4,523.0000 KRW |
4,425.0000 KRW |
4,585.0000 KRW |
4,522.0000 KRW |
| 2025-08-07 |
4,433.9581 KRW |
51,315,107.1420 XRP |
4,222.0000 KRW |
4,180.0000 KRW |
4,595.0000 KRW |
4,535.0000 KRW |
| 2025-08-06 |
4,169.7226 KRW |
8,275,176.1212 XRP |
4,164.0000 KRW |
4,141.0000 KRW |
4,199.0000 KRW |
4,170.0000 KRW |
| 2025-08-05 |
4,152.6643 KRW |
11,539,649.5530 XRP |
4,173.0000 KRW |
4,100.0000 KRW |
4,196.0000 KRW |
4,168.0000 KRW |
| 2025-08-04 |
4,259.9470 KRW |
11,139,075.3217 XRP |
4,232.0000 KRW |
4,215.0000 KRW |
4,300.0000 KRW |
4,293.0000 KRW |
| 2025-08-03 |
4,090.9403 KRW |
12,537,741.1784 XRP |
4,038.0000 KRW |
4,024.0000 KRW |
4,150.0000 KRW |
4,133.0000 KRW |
| 2025-08-02 |
3,943.3942 KRW |
42,945,499.5358 XRP |
4,042.0000 KRW |
3,838.0000 KRW |
4,062.0000 KRW |
3,850.0000 KRW |
| 2025-08-01 |
4,157.8520 KRW |
23,088,534.3359 XRP |
4,231.0000 KRW |
4,061.0000 KRW |
4,239.0000 KRW |
4,130.0000 KRW |
| 2025-07-31 |
4,266.1888 KRW |
13,112,179.3864 XRP |
4,276.0000 KRW |
4,217.0000 KRW |
4,333.0000 KRW |
4,242.0000 KRW |
| 2025-07-30 |
4,291.2665 KRW |
21,196,385.6126 XRP |
4,342.0000 KRW |
4,200.0000 KRW |
4,363.0000 KRW |
4,291.0000 KRW |
| 2025-07-29 |
4,301.8474 KRW |
13,866,489.6871 XRP |
4,291.0000 KRW |
4,235.0000 KRW |
4,363.0000 KRW |
4,341.0000 KRW |
| 2025-07-28 |
4,326.2113 KRW |
15,459,074.8604 XRP |
4,320.0000 KRW |
4,280.0000 KRW |
4,367.0000 KRW |
4,325.0000 KRW |
| 2025-07-27 |
4,383.1157 KRW |
18,641,373.6741 XRP |
4,346.0000 KRW |
4,333.0000 KRW |
4,420.0000 KRW |
4,402.0000 KRW |
| 2025-07-26 |
4,343.9203 KRW |
11,207,393.7381 XRP |
4,338.0000 KRW |
4,313.0000 KRW |
4,383.0000 KRW |
4,339.0000 KRW |
| 2025-07-25 |
4,216.7421 KRW |
20,755,265.8350 XRP |
4,133.0000 KRW |
4,124.0000 KRW |
4,297.0000 KRW |
4,274.0000 KRW |
| 2025-07-24 |
4,363.1025 KRW |
28,906,866.5539 XRP |
4,408.0000 KRW |
4,266.0000 KRW |
4,436.0000 KRW |
4,269.0000 KRW |
| 2025-07-23 |
4,343.6846 KRW |
78,966,978.5832 XRP |
4,502.0000 KRW |
4,150.0000 KRW |
4,544.0000 KRW |
4,359.0000 KRW |
| 2025-07-22 |
4,806.4392 KRW |
15,744,871.2229 XRP |
4,784.0000 KRW |
4,753.0000 KRW |
4,854.0000 KRW |
4,797.0000 KRW |
| 2025-07-21 |
4,876.5680 KRW |
25,736,384.9158 XRP |
4,926.0000 KRW |
4,805.0000 KRW |
4,935.0000 KRW |
4,851.0000 KRW |
| 2025-07-20 |
4,762.6897 KRW |
27,949,098.2916 XRP |
4,821.0000 KRW |
4,680.0000 KRW |
4,828.0000 KRW |
4,727.0000 KRW |
| 2025-07-19 |
4,682.2113 KRW |
14,110,169.0884 XRP |
4,610.0000 KRW |
4,609.0000 KRW |
4,734.0000 KRW |
4,685.0000 KRW |
| 2025-07-18 |
4,660.7870 KRW |
31,469,531.2737 XRP |
4,716.0000 KRW |
4,580.0000 KRW |
4,750.0000 KRW |
4,626.0000 KRW |
| 2025-07-17 |
4,592.2238 KRW |
72,850,952.6959 XRP |
4,403.0000 KRW |
4,356.0000 KRW |
4,800.0000 KRW |
4,734.0000 KRW |
| 2025-07-16 |
4,130.0557 KRW |
33,232,776.8342 XRP |
4,076.0000 KRW |
4,042.0000 KRW |
4,206.0000 KRW |
4,179.0000 KRW |
| 2025-07-15 |
3,969.3972 KRW |
20,952,613.3512 XRP |
3,922.0000 KRW |
3,907.0000 KRW |
4,020.0000 KRW |
3,990.0000 KRW |
| 2025-07-14 |
4,018.2815 KRW |
29,161,353.3257 XRP |
4,089.0000 KRW |
3,934.0000 KRW |
4,099.0000 KRW |
4,029.0000 KRW |
| 2025-07-13 |
3,844.9930 KRW |
18,794,037.4963 XRP |
3,848.0000 KRW |
3,770.0000 KRW |
3,889.0000 KRW |
3,820.0000 KRW |
| 2025-07-12 |
3,685.8637 KRW |
17,639,257.0547 XRP |
3,749.0000 KRW |
3,630.0000 KRW |
3,762.0000 KRW |
3,697.0000 KRW |
| 2025-07-11 |
3,803.8729 KRW |
78,989,518.3207 XRP |
3,803.0000 KRW |
3,644.0000 KRW |
3,997.0000 KRW |
3,823.0000 KRW |
| 2025-07-10 |
3,361.6517 KRW |
11,202,127.2209 XRP |
3,317.0000 KRW |
3,307.0000 KRW |
3,400.0000 KRW |
3,398.0000 KRW |
| 2025-07-09 |
3,257.2940 KRW |
14,841,041.4250 XRP |
3,229.0000 KRW |
3,226.0000 KRW |
3,289.0000 KRW |
3,274.0000 KRW |