Crypto exchange Bithumb

Market XRP (XRP) / KRW

Identifier on Bithumb: XRP
123...1415
Date Price Volume Open Low High Close
2021-04-17 2,086.1445 KRW 305,356,891.0838 XRP 2,057.0000 KRW 1,986.0000 KRW 2,222.0000 KRW 2,049.0000 KRW
2021-04-16 2,105.5768 KRW 112,009,983.3964 XRP 2,057.0000 KRW 2,001.0000 KRW 2,222.0000 KRW 2,070.0000 KRW
2021-04-15 2,217.3125 KRW 70,595,802.1449 XRP 2,146.0000 KRW 2,136.0000 KRW 2,285.0000 KRW 2,239.0000 KRW
2021-04-14 2,221.0674 KRW 110,531,834.6109 XRP 2,110.0000 KRW 2,092.0000 KRW 2,330.0000 KRW 2,329.0000 KRW
2021-04-13 2,266.5182 KRW 221,228,962.8290 XRP 2,193.0000 KRW 2,057.0000 KRW 2,396.0000 KRW 2,264.0000 KRW
2021-04-12 1,788.6886 KRW 36,629,754.5897 XRP 1,764.0000 KRW 1,758.0000 KRW 1,832.0000 KRW 1,829.0000 KRW
2021-04-11 1,793.1447 KRW 74,758,963.9672 XRP 1,795.0000 KRW 1,721.0000 KRW 1,846.0000 KRW 1,789.0000 KRW
2021-04-10 1,701.9083 KRW 247,578,290.3732 XRP 1,617.0000 KRW 1,596.0000 KRW 1,800.0000 KRW 1,784.0000 KRW
2021-04-09 1,342.7441 KRW 58,126,521.1377 XRP 1,290.0000 KRW 1,280.0000 KRW 1,397.0000 KRW 1,361.0000 KRW
2021-04-08 1,311.0811 KRW 108,598,046.9322 XRP 1,228.0000 KRW 1,220.0000 KRW 1,387.0000 KRW 1,358.0000 KRW
2021-04-07 1,198.6624 KRW 117,015,201.7494 XRP 1,194.0000 KRW 1,142.0000 KRW 1,246.0000 KRW 1,221.0000 KRW
2021-04-06 1,335.0450 KRW 188,306,593.0735 XRP 1,277.0000 KRW 1,210.0000 KRW 1,450.0000 KRW 1,449.0000 KRW
2021-04-05 1,099.2741 KRW 350,782,939.0580 XRP 944.4000 KRW 929.2000 KRW 1,235.0000 KRW 1,163.0000 KRW
2021-04-04 777.4707 KRW 66,323,921.1503 XRP 759.0000 KRW 754.3000 KRW 808.2000 KRW 805.9000 KRW
2021-04-03 757.4025 KRW 101,562,559.2262 XRP 799.0000 KRW 721.0000 KRW 799.8000 KRW 738.6000 KRW
2021-04-02 733.8044 KRW 64,100,801.5857 XRP 718.1000 KRW 714.1000 KRW 750.0000 KRW 739.5000 KRW
2021-04-01 692.2867 KRW 40,259,470.9206 XRP 694.9000 KRW 682.0000 KRW 699.7000 KRW 696.0000 KRW
2021-03-31 672.0361 KRW 58,992,990.8560 XRP 660.0000 KRW 654.2000 KRW 694.5000 KRW 686.3000 KRW
2021-03-30 675.0172 KRW 29,475,599.1405 XRP 671.9000 KRW 669.3000 KRW 679.9000 KRW 676.3000 KRW
2021-03-29 663.5926 KRW 34,894,144.9652 XRP 661.9000 KRW 656.0000 KRW 672.6000 KRW 670.9000 KRW
2021-03-28 657.4545 KRW 22,903,942.9066 XRP 654.6000 KRW 653.3000 KRW 660.9000 KRW 656.7000 KRW
2021-03-27 659.5542 KRW 21,257,055.3832 XRP 654.1000 KRW 653.3000 KRW 665.6000 KRW 659.3000 KRW
2021-03-26 666.1702 KRW 28,296,625.0768 XRP 655.6000 KRW 652.9000 KRW 682.9000 KRW 664.3000 KRW
2021-03-25 612.8219 KRW 25,687,554.9156 XRP 607.2000 KRW 595.0000 KRW 635.8000 KRW 628.6000 KRW
2021-03-24 615.2195 KRW 99,932,190.6569 XRP 660.9000 KRW 575.0000 KRW 663.5000 KRW 601.0000 KRW
2021-03-23 660.8856 KRW 52,244,615.6524 XRP 672.4000 KRW 646.1000 KRW 675.0000 KRW 663.0000 KRW
2021-03-22 674.5944 KRW 132,967,516.5179 XRP 682.0000 KRW 645.1000 KRW 703.3000 KRW 652.3000 KRW
2021-03-21 596.8193 KRW 39,813,899.8107 XRP 590.6000 KRW 584.4000 KRW 613.3000 KRW 605.0000 KRW
2021-03-20 609.8859 KRW 169,115,838.3709 XRP 564.0000 KRW 563.2000 KRW 645.3000 KRW 615.0000 KRW
2021-03-19 546.0421 KRW 26,518,311.3379 XRP 547.5000 KRW 542.1000 KRW 549.1000 KRW 544.0000 KRW
2021-03-18 554.0784 KRW 31,894,152.1562 XRP 551.5000 KRW 544.2000 KRW 561.9000 KRW 550.0000 KRW
2021-03-17 543.1105 KRW 37,205,543.3775 XRP 539.6000 KRW 536.0000 KRW 550.7000 KRW 547.5000 KRW
2021-03-16 535.4114 KRW 56,080,406.7446 XRP 543.7000 KRW 522.7000 KRW 555.0000 KRW 529.1000 KRW
2021-03-15 507.3206 KRW 26,768,817.7366 XRP 506.4000 KRW 502.2000 KRW 511.3000 KRW 510.7000 KRW
2021-03-14 514.4052 KRW 28,011,513.7938 XRP 515.2000 KRW 510.0000 KRW 518.4000 KRW 512.0000 KRW
2021-03-13 526.5045 KRW 38,509,673.5594 XRP 528.3000 KRW 518.7000 KRW 533.2000 KRW 531.1000 KRW
2021-03-12 511.8221 KRW 24,194,529.8624 XRP 509.8000 KRW 506.2000 KRW 517.9000 KRW 510.8000 KRW
2021-03-11 517.6159 KRW 22,090,812.3819 XRP 520.6000 KRW 512.8000 KRW 522.8000 KRW 517.0000 KRW
2021-03-10 531.3254 KRW 32,918,553.9063 XRP 537.9000 KRW 525.0000 KRW 538.5000 KRW 531.7000 KRW
2021-03-09 549.0982 KRW 27,005,012.8809 XRP 545.9000 KRW 544.2000 KRW 555.6000 KRW 555.0000 KRW
2021-03-08 543.2993 KRW 33,150,111.9851 XRP 542.2000 KRW 536.5000 KRW 553.7000 KRW 540.2000 KRW
2021-03-07 528.8822 KRW 15,988,999.5739 XRP 526.2000 KRW 525.3000 KRW 531.6000 KRW 530.0000 KRW
2021-03-06 527.2476 KRW 21,581,262.3777 XRP 528.7000 KRW 523.7000 KRW 531.1000 KRW 531.0000 KRW
2021-03-05 531.6188 KRW 29,782,284.6663 XRP 535.1000 KRW 524.0000 KRW 539.3000 KRW 530.0000 KRW
2021-03-04 544.7019 KRW 101,928,322.5111 XRP 525.4000 KRW 519.2000 KRW 567.0000 KRW 545.4000 KRW
2021-03-03 509.9172 KRW 29,740,011.2218 XRP 503.9000 KRW 502.3000 KRW 518.2000 KRW 515.3000 KRW
2021-03-02 495.0076 KRW 33,310,764.3416 XRP 504.0000 KRW 485.1000 KRW 506.3000 KRW 496.6000 KRW
2021-03-01 497.9336 KRW 39,483,606.2119 XRP 487.7000 KRW 487.5000 KRW 510.8000 KRW 501.5000 KRW
2021-02-28 467.0011 KRW 65,082,334.0262 XRP 477.3000 KRW 452.0000 KRW 482.8000 KRW 476.0000 KRW
2021-02-27 510.2018 KRW 23,548,265.9170 XRP 509.9000 KRW 505.3000 KRW 516.1000 KRW 507.3000 KRW
123...1415