Identifier on Bithumb: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-01 |
3,229.7013 KRW |
10,823,829.6054 XRP |
3,192.0000 KRW |
3,173.0000 KRW |
3,285.0000 KRW |
3,248.0000 KRW |
| 2025-02-28 |
3,166.0166 KRW |
21,243,538.8470 XRP |
3,120.0000 KRW |
3,114.0000 KRW |
3,204.0000 KRW |
3,166.0000 KRW |
| 2025-02-27 |
3,227.7765 KRW |
79,053,987.3470 XRP |
3,284.0000 KRW |
3,145.0000 KRW |
3,344.0000 KRW |
3,262.0000 KRW |
| 2025-02-26 |
3,234.2108 KRW |
36,293,850.1973 XRP |
3,284.0000 KRW |
3,148.0000 KRW |
3,344.0000 KRW |
3,199.0000 KRW |
| 2025-02-25 |
3,285.7432 KRW |
51,634,438.8029 XRP |
3,151.0000 KRW |
3,131.0000 KRW |
3,449.0000 KRW |
3,389.0000 KRW |
| 2025-02-24 |
3,443.0221 KRW |
61,032,781.5824 XRP |
3,551.0000 KRW |
3,252.0000 KRW |
3,605.0000 KRW |
3,349.0000 KRW |
| 2025-02-23 |
3,749.8809 KRW |
4,874,020.7648 XRP |
3,745.0000 KRW |
3,704.0000 KRW |
3,780.0000 KRW |
3,769.0000 KRW |
| 2025-02-22 |
3,809.5727 KRW |
6,233,552.9146 XRP |
3,808.0000 KRW |
3,791.0000 KRW |
3,838.0000 KRW |
3,795.0000 KRW |
| 2025-02-21 |
3,828.2705 KRW |
33,593,222.0360 XRP |
3,930.0000 KRW |
3,734.0000 KRW |
3,967.0000 KRW |
3,824.0000 KRW |
| 2025-02-20 |
3,990.9998 KRW |
10,969,888.5287 XRP |
4,000.0000 KRW |
3,960.0000 KRW |
4,034.0000 KRW |
3,979.0000 KRW |
| 2025-02-19 |
3,989.6127 KRW |
23,864,198.5742 XRP |
3,862.0000 KRW |
3,848.0000 KRW |
4,099.0000 KRW |
4,081.0000 KRW |
| 2025-02-18 |
3,804.4192 KRW |
25,474,850.6160 XRP |
3,882.0000 KRW |
3,732.0000 KRW |
3,890.0000 KRW |
3,847.0000 KRW |
| 2025-02-17 |
3,997.7918 KRW |
15,345,129.5217 XRP |
4,081.0000 KRW |
3,940.0000 KRW |
4,094.0000 KRW |
4,032.0000 KRW |
| 2025-02-16 |
4,126.0530 KRW |
12,823,961.8627 XRP |
4,106.0000 KRW |
4,066.0000 KRW |
4,175.0000 KRW |
4,117.0000 KRW |
| 2025-02-15 |
4,163.9723 KRW |
11,627,165.6487 XRP |
4,200.0000 KRW |
4,104.0000 KRW |
4,221.0000 KRW |
4,130.0000 KRW |
| 2025-02-14 |
4,128.3472 KRW |
26,221,697.0973 XRP |
4,102.0000 KRW |
4,056.0000 KRW |
4,242.0000 KRW |
4,103.0000 KRW |
| 2025-02-13 |
3,794.6925 KRW |
28,484,998.4506 XRP |
3,685.0000 KRW |
3,670.0000 KRW |
3,924.0000 KRW |
3,805.0000 KRW |
| 2025-02-12 |
3,692.6134 KRW |
17,490,994.7662 XRP |
3,629.0000 KRW |
3,598.0000 KRW |
3,766.0000 KRW |
3,727.0000 KRW |
| 2025-02-11 |
3,691.5246 KRW |
16,087,764.5881 XRP |
3,740.0000 KRW |
3,624.0000 KRW |
3,765.0000 KRW |
3,684.0000 KRW |
| 2025-02-10 |
3,673.0345 KRW |
6,920,858.6867 XRP |
3,674.0000 KRW |
3,648.0000 KRW |
3,697.0000 KRW |
3,667.0000 KRW |
| 2025-02-09 |
3,651.5032 KRW |
19,829,766.7055 XRP |
3,688.0000 KRW |
3,572.0000 KRW |
3,725.0000 KRW |
3,642.0000 KRW |