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