Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
654.7566 KRW |
12,477,580.4893 XRP |
653.0000 KRW |
650.0000 KRW |
660.2000 KRW |
652.0000 KRW |
| 2022-10-23 |
665.1377 KRW |
21,137,922.9292 XRP |
657.2000 KRW |
653.5000 KRW |
674.5000 KRW |
670.6000 KRW |
| 2022-10-22 |
667.8912 KRW |
7,579,182.7694 XRP |
670.9000 KRW |
663.1000 KRW |
672.2000 KRW |
667.3000 KRW |
| 2022-10-21 |
653.0868 KRW |
19,734,139.0977 XRP |
641.9000 KRW |
640.6000 KRW |
663.5000 KRW |
662.6000 KRW |
| 2022-10-20 |
640.0869 KRW |
46,549,235.1589 XRP |
665.6000 KRW |
625.0000 KRW |
666.4000 KRW |
650.4000 KRW |
| 2022-10-19 |
659.7339 KRW |
19,323,543.0313 XRP |
656.2000 KRW |
650.5000 KRW |
669.0000 KRW |
651.7000 KRW |
| 2022-10-18 |
668.0489 KRW |
22,136,726.9294 XRP |
667.3000 KRW |
659.7000 KRW |
676.2000 KRW |
671.7000 KRW |
| 2022-10-17 |
682.6535 KRW |
14,127,867.1883 XRP |
683.6000 KRW |
676.1000 KRW |
690.0000 KRW |
688.1000 KRW |
| 2022-10-16 |
686.8574 KRW |
24,830,203.2426 XRP |
693.6000 KRW |
676.1000 KRW |
697.5000 KRW |
685.4000 KRW |
| 2022-10-15 |
697.5717 KRW |
12,616,599.5860 XRP |
701.2000 KRW |
691.1000 KRW |
705.8000 KRW |
695.8000 KRW |
| 2022-10-14 |
704.9827 KRW |
23,307,839.5525 XRP |
711.0000 KRW |
693.7000 KRW |
716.1000 KRW |
703.0000 KRW |
| 2022-10-13 |
692.7152 KRW |
37,286,086.8644 XRP |
678.8000 KRW |
677.1000 KRW |
704.0000 KRW |
690.3000 KRW |
| 2022-10-12 |
701.4249 KRW |
16,782,602.5465 XRP |
699.7000 KRW |
695.7000 KRW |
709.7000 KRW |
699.0000 KRW |
| 2022-10-11 |
709.2765 KRW |
20,027,385.9669 XRP |
708.5000 KRW |
695.5000 KRW |
719.9000 KRW |
698.8000 KRW |
| 2022-10-10 |
731.7815 KRW |
36,376,205.8639 XRP |
738.8000 KRW |
709.9000 KRW |
756.1000 KRW |
709.9000 KRW |
| 2022-10-09 |
761.1676 KRW |
30,989,687.3370 XRP |
747.6000 KRW |
747.6000 KRW |
772.7000 KRW |
762.0000 KRW |
| 2022-10-08 |
742.6617 KRW |
19,354,080.1949 XRP |
739.8000 KRW |
732.0000 KRW |
750.7000 KRW |
737.5000 KRW |
| 2022-10-07 |
727.5641 KRW |
61,405,605.4733 XRP |
698.0000 KRW |
697.1000 KRW |
748.4000 KRW |
736.3000 KRW |
| 2022-10-06 |
703.9728 KRW |
25,997,596.2483 XRP |
705.5000 KRW |
697.7000 KRW |
714.1000 KRW |
701.1000 KRW |
| 2022-10-05 |
703.8198 KRW |
40,226,926.9462 XRP |
692.2000 KRW |
690.0000 KRW |
713.9000 KRW |
698.0000 KRW |
| 2022-10-04 |
684.6759 KRW |
21,742,996.8201 XRP |
684.0000 KRW |
675.7000 KRW |
693.1000 KRW |
682.5000 KRW |
| 2022-10-03 |
662.1199 KRW |
22,456,650.2397 XRP |
656.2000 KRW |
649.7000 KRW |
674.6000 KRW |
668.5000 KRW |
| 2022-10-02 |
658.3596 KRW |
21,724,506.7796 XRP |
660.5000 KRW |
648.5000 KRW |
670.2000 KRW |
653.5000 KRW |
| 2022-10-01 |
688.7154 KRW |
17,364,733.1950 XRP |
687.1000 KRW |
681.7000 KRW |
701.4000 KRW |
687.0000 KRW |
| 2022-09-30 |
694.9934 KRW |
40,759,054.3242 XRP |
689.9000 KRW |
677.5000 KRW |
714.6000 KRW |
690.6000 KRW |
| 2022-09-29 |
683.7172 KRW |
99,178,876.3126 XRP |
624.3000 KRW |
620.5000 KRW |
725.6000 KRW |
688.3000 KRW |
| 2022-09-28 |
637.7612 KRW |
44,074,236.7255 XRP |
627.8000 KRW |
616.5000 KRW |
655.3000 KRW |
648.1000 KRW |
| 2022-09-27 |
647.9469 KRW |
71,662,500.8043 XRP |
680.5000 KRW |
631.2000 KRW |
682.2000 KRW |
647.0000 KRW |
| 2022-09-26 |
675.9392 KRW |
25,728,956.0830 XRP |
670.5000 KRW |
666.0000 KRW |
688.2000 KRW |
670.5000 KRW |
| 2022-09-25 |
717.3777 KRW |
48,103,887.7487 XRP |
708.7000 KRW |
702.7000 KRW |
729.6000 KRW |
708.2000 KRW |
| 2022-09-24 |
704.9633 KRW |
61,889,219.9683 XRP |
683.1000 KRW |
681.0000 KRW |
727.8000 KRW |
702.7000 KRW |
| 2022-09-23 |
702.7171 KRW |
136,959,026.9005 XRP |
689.8000 KRW |
658.8000 KRW |
756.6000 KRW |
719.7000 KRW |
| 2022-09-22 |
666.0344 KRW |
91,832,188.6849 XRP |
625.6000 KRW |
614.0000 KRW |
700.7000 KRW |
687.4000 KRW |
| 2022-09-21 |
571.2166 KRW |
107,302,520.4112 XRP |
567.0000 KRW |
541.0000 KRW |
611.4000 KRW |
568.4000 KRW |
| 2022-09-20 |
579.7028 KRW |
110,483,088.9553 XRP |
558.4000 KRW |
558.1000 KRW |
595.5000 KRW |
583.4000 KRW |
| 2022-09-19 |
534.0652 KRW |
68,563,971.6035 XRP |
506.9000 KRW |
500.8000 KRW |
554.7000 KRW |
541.1000 KRW |
| 2022-09-18 |
536.3924 KRW |
97,998,565.3766 XRP |
531.7000 KRW |
506.1000 KRW |
559.7000 KRW |
509.6000 KRW |
| 2022-09-17 |
524.9495 KRW |
34,514,488.5900 XRP |
523.0000 KRW |
520.1000 KRW |
533.7000 KRW |
525.8000 KRW |
| 2022-09-16 |
485.9933 KRW |
48,272,071.6912 XRP |
466.8000 KRW |
466.0000 KRW |
504.1000 KRW |
503.0000 KRW |
| 2022-09-15 |
462.8041 KRW |
38,754,153.2784 XRP |
462.0000 KRW |
460.2000 KRW |
467.2000 KRW |
463.3000 KRW |
| 2022-09-14 |
474.3919 KRW |
42,808,896.9530 XRP |
472.5000 KRW |
467.9000 KRW |
482.8000 KRW |
478.7000 KRW |
| 2022-09-13 |
472.3308 KRW |
54,378,774.8416 XRP |
472.0000 KRW |
465.9000 KRW |
476.5000 KRW |
466.6000 KRW |
| 2022-09-12 |
488.1636 KRW |
16,557,404.5201 XRP |
486.7000 KRW |
481.8000 KRW |
493.0000 KRW |
490.8000 KRW |
| 2022-09-11 |
488.8326 KRW |
11,905,756.4348 XRP |
488.5000 KRW |
483.5000 KRW |
495.0000 KRW |
488.3000 KRW |
| 2022-09-10 |
490.6234 KRW |
11,990,905.1069 XRP |
488.5000 KRW |
485.7000 KRW |
494.0000 KRW |
491.5000 KRW |
| 2022-09-09 |
483.6201 KRW |
25,813,937.0286 XRP |
480.0000 KRW |
476.3000 KRW |
494.2000 KRW |
491.0000 KRW |
| 2022-09-08 |
468.9753 KRW |
28,412,038.2056 XRP |
467.2000 KRW |
461.3000 KRW |
477.4000 KRW |
473.5000 KRW |
| 2022-09-07 |
462.1660 KRW |
26,245,950.0463 XRP |
454.7000 KRW |
452.8000 KRW |
469.8000 KRW |
468.1000 KRW |
| 2022-09-06 |
453.6312 KRW |
51,923,147.1785 XRP |
461.8000 KRW |
447.1000 KRW |
462.2000 KRW |
451.5000 KRW |
| 2022-09-05 |
455.0589 KRW |
16,099,530.3085 XRP |
452.4000 KRW |
452.4000 KRW |
459.2000 KRW |
459.2000 KRW |