Identifier on Bithumb: XRP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-17 |
789.2040 KRW |
24,987,854.5425 XRP |
787.0000 KRW |
784.0000 KRW |
793.0000 KRW |
790.0000 KRW |
2024-01-16 |
789.3035 KRW |
17,252,059.7082 XRP |
787.0000 KRW |
784.0000 KRW |
793.0000 KRW |
791.0000 KRW |
2024-01-15 |
789.3257 KRW |
18,300,188.2011 XRP |
785.0000 KRW |
781.0000 KRW |
796.0000 KRW |
792.0000 KRW |
2024-01-14 |
799.4728 KRW |
40,145,762.3579 XRP |
790.0000 KRW |
788.0000 KRW |
815.0000 KRW |
792.0000 KRW |
2024-01-13 |
788.8923 KRW |
10,863,565.6306 XRP |
787.0000 KRW |
784.0000 KRW |
794.0000 KRW |
791.0000 KRW |
2024-01-12 |
798.3275 KRW |
73,906,825.3299 XRP |
819.0000 KRW |
775.0000 KRW |
819.0000 KRW |
789.0000 KRW |
2024-01-11 |
825.1528 KRW |
44,206,556.9199 XRP |
837.0000 KRW |
815.0000 KRW |
838.0000 KRW |
826.0000 KRW |
2024-01-10 |
792.9596 KRW |
101,120,641.4681 XRP |
748.0000 KRW |
746.0000 KRW |
836.0000 KRW |
811.0000 KRW |
2024-01-09 |
763.1545 KRW |
59,062,559.5901 XRP |
752.0000 KRW |
750.0000 KRW |
776.0000 KRW |
768.0000 KRW |
2024-01-08 |
769.2260 KRW |
39,734,678.3969 XRP |
758.0000 KRW |
756.0000 KRW |
781.0000 KRW |
779.0000 KRW |
2024-01-07 |
753.3653 KRW |
30,827,167.6650 XRP |
767.0000 KRW |
734.0000 KRW |
768.0000 KRW |
741.0000 KRW |
2024-01-06 |
768.9844 KRW |
15,192,517.6134 XRP |
770.0000 KRW |
765.0000 KRW |
773.0000 KRW |
766.0000 KRW |
2024-01-05 |
763.7904 KRW |
29,405,775.3283 XRP |
758.0000 KRW |
754.0000 KRW |
775.0000 KRW |
774.0000 KRW |
2024-01-04 |
788.4218 KRW |
29,420,736.1246 XRP |
785.0000 KRW |
780.0000 KRW |
798.0000 KRW |
791.0000 KRW |
2024-01-03 |
783.8939 KRW |
79,778,551.0529 XRP |
763.0000 KRW |
762.0000 KRW |
804.0000 KRW |
795.0000 KRW |
2024-01-02 |
838.9798 KRW |
28,131,737.8500 XRP |
838.0000 KRW |
835.0000 KRW |
843.0000 KRW |
841.0000 KRW |
2024-01-01 |
834.8718 KRW |
16,691,802.8981 XRP |
832.0000 KRW |
831.0000 KRW |
841.0000 KRW |
841.0000 KRW |
2023-12-31 |
832.4867 KRW |
31,779,932.1318 XRP |
834.0000 KRW |
827.0000 KRW |
836.0000 KRW |
828.0000 KRW |
2023-12-30 |
839.2487 KRW |
15,504,428.0797 XRP |
840.0000 KRW |
834.0000 KRW |
845.0000 KRW |
835.0000 KRW |
2023-12-29 |
834.0956 KRW |
33,204,849.5344 XRP |
845.0000 KRW |
828.0000 KRW |
846.0000 KRW |
835.0000 KRW |
2023-12-28 |
842.6794 KRW |
27,202,158.5471 XRP |
844.0000 KRW |
838.0000 KRW |
846.0000 KRW |
845.0000 KRW |
2023-12-27 |
846.5052 KRW |
28,413,821.1010 XRP |
840.0000 KRW |
838.0000 KRW |
854.0000 KRW |
846.0000 KRW |
2023-12-26 |
830.6460 KRW |
36,424,870.3868 XRP |
837.0000 KRW |
819.0000 KRW |
841.0000 KRW |
833.0000 KRW |
2023-12-25 |
850.2417 KRW |
34,472,758.0052 XRP |
852.0000 KRW |
842.0000 KRW |
862.0000 KRW |
861.0000 KRW |
2023-12-24 |
834.2538 KRW |
29,676,346.2907 XRP |
839.0000 KRW |
822.0000 KRW |
845.0000 KRW |
829.0000 KRW |
2023-12-23 |
839.5489 KRW |
15,196,566.7545 XRP |
840.0000 KRW |
837.0000 KRW |
842.0000 KRW |
839.0000 KRW |
2023-12-22 |
840.8541 KRW |
14,429,456.5114 XRP |
840.0000 KRW |
837.0000 KRW |
846.0000 KRW |
846.0000 KRW |
2023-12-21 |
837.2608 KRW |
28,012,435.6243 XRP |
832.0000 KRW |
830.0000 KRW |
844.0000 KRW |
843.0000 KRW |
2023-12-20 |
837.5931 KRW |
27,328,724.3485 XRP |
839.0000 KRW |
827.0000 KRW |
845.0000 KRW |
835.0000 KRW |
2023-12-19 |
822.5010 KRW |
23,468,576.2004 XRP |
821.0000 KRW |
815.0000 KRW |
828.0000 KRW |
825.0000 KRW |
2023-12-18 |
821.2490 KRW |
29,645,878.9362 XRP |
817.0000 KRW |
809.0000 KRW |
835.0000 KRW |
834.0000 KRW |
2023-12-17 |
843.3290 KRW |
15,596,204.4768 XRP |
841.0000 KRW |
838.0000 KRW |
848.0000 KRW |
839.0000 KRW |
2023-12-16 |
851.0495 KRW |
16,400,685.2546 XRP |
852.0000 KRW |
848.0000 KRW |
855.0000 KRW |
849.0000 KRW |
2023-12-15 |
854.4889 KRW |
23,978,359.7272 XRP |
853.0000 KRW |
849.0000 KRW |
860.0000 KRW |
855.0000 KRW |
2023-12-14 |
859.0276 KRW |
23,698,270.7198 XRP |
851.0000 KRW |
850.0000 KRW |
868.0000 KRW |
862.0000 KRW |
2023-12-13 |
858.6319 KRW |
34,668,999.3036 XRP |
845.0000 KRW |
844.0000 KRW |
874.0000 KRW |
870.0000 KRW |
2023-12-12 |
852.4185 KRW |
31,967,885.3528 XRP |
855.0000 KRW |
843.0000 KRW |
859.0000 KRW |
858.0000 KRW |
2023-12-11 |
845.3467 KRW |
35,787,669.6340 XRP |
845.0000 KRW |
832.0000 KRW |
860.0000 KRW |
856.0000 KRW |
2023-12-10 |
904.8482 KRW |
14,943,826.5918 XRP |
902.0000 KRW |
896.0000 KRW |
913.0000 KRW |
906.0000 KRW |
2023-12-09 |
919.7794 KRW |
29,845,465.2270 XRP |
929.0000 KRW |
902.0000 KRW |
933.0000 KRW |
903.0000 KRW |
2023-12-08 |
906.1164 KRW |
36,599,275.0662 XRP |
889.0000 KRW |
889.0000 KRW |
915.7000 KRW |
913.0000 KRW |
2023-12-07 |
876.3454 KRW |
20,331,595.0335 XRP |
866.0000 KRW |
865.0000 KRW |
885.0000 KRW |
879.0000 KRW |
2023-12-06 |
867.7662 KRW |
32,913,933.0407 XRP |
855.0000 KRW |
855.0000 KRW |
882.0000 KRW |
880.0000 KRW |
2023-12-05 |
844.0144 KRW |
37,629,128.1344 XRP |
836.0000 KRW |
835.0000 KRW |
852.0000 KRW |
849.0000 KRW |
2023-12-04 |
840.1303 KRW |
27,912,324.7699 XRP |
834.0000 KRW |
831.0000 KRW |
848.0000 KRW |
845.0000 KRW |
2023-12-03 |
832.4900 KRW |
15,472,531.5770 XRP |
832.0000 KRW |
828.0000 KRW |
840.0000 KRW |
837.0000 KRW |
2023-12-02 |
821.2708 KRW |
15,135,720.8364 XRP |
819.0000 KRW |
816.0000 KRW |
828.0000 KRW |
825.0000 KRW |
2023-12-01 |
815.8532 KRW |
11,542,232.2514 XRP |
813.0000 KRW |
812.0000 KRW |
820.0000 KRW |
819.0000 KRW |
2023-11-30 |
808.7661 KRW |
13,133,050.5558 XRP |
807.1000 KRW |
805.0000 KRW |
813.5000 KRW |
812.0000 KRW |
2023-11-29 |
813.2488 KRW |
34,025,613.0910 XRP |
814.9000 KRW |
810.5000 KRW |
816.0000 KRW |
816.0000 KRW |