Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
456.0869 KRW |
7,050,412.0294 XRP |
455.6000 KRW |
455.0000 KRW |
457.5000 KRW |
456.4000 KRW |
| 2022-09-03 |
456.2208 KRW |
6,480,631.5277 XRP |
455.4000 KRW |
454.2000 KRW |
457.9000 KRW |
455.4000 KRW |
| 2022-09-02 |
453.6901 KRW |
20,618,712.9418 XRP |
453.6000 KRW |
449.3000 KRW |
457.9000 KRW |
456.9000 KRW |
| 2022-09-01 |
449.4158 KRW |
21,532,222.1921 XRP |
446.2000 KRW |
444.5000 KRW |
456.8000 KRW |
456.5000 KRW |
| 2022-08-31 |
448.3687 KRW |
21,448,461.6880 XRP |
448.5000 KRW |
444.3000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-08-30 |
447.5908 KRW |
25,925,117.5221 XRP |
446.8000 KRW |
443.7000 KRW |
454.0000 KRW |
450.2000 KRW |
| 2022-08-29 |
452.7114 KRW |
18,216,914.1751 XRP |
449.8000 KRW |
448.7000 KRW |
457.0000 KRW |
456.2000 KRW |
| 2022-08-28 |
456.2370 KRW |
21,025,899.3901 XRP |
461.5000 KRW |
449.0000 KRW |
464.4000 KRW |
449.9000 KRW |
| 2022-08-27 |
461.6869 KRW |
20,592,211.5420 XRP |
461.6000 KRW |
458.0000 KRW |
464.8000 KRW |
462.4000 KRW |
| 2022-08-26 |
464.6366 KRW |
42,350,208.9833 XRP |
475.7000 KRW |
456.1000 KRW |
475.7000 KRW |
467.0000 KRW |
| 2022-08-25 |
471.1229 KRW |
18,776,471.6878 XRP |
471.8000 KRW |
467.1000 KRW |
476.5000 KRW |
473.0000 KRW |
| 2022-08-24 |
472.1673 KRW |
17,703,543.8229 XRP |
466.9000 KRW |
466.9000 KRW |
477.3000 KRW |
470.4000 KRW |
| 2022-08-23 |
469.0291 KRW |
13,828,377.7440 XRP |
464.9000 KRW |
463.3000 KRW |
472.4000 KRW |
471.2000 KRW |
| 2022-08-22 |
463.2868 KRW |
27,526,056.5437 XRP |
459.5000 KRW |
457.6000 KRW |
471.2000 KRW |
470.5000 KRW |
| 2022-08-21 |
472.7151 KRW |
9,093,752.4262 XRP |
470.5000 KRW |
470.1000 KRW |
476.4000 KRW |
472.1000 KRW |
| 2022-08-20 |
465.4268 KRW |
21,948,603.0408 XRP |
468.0000 KRW |
459.3000 KRW |
470.0000 KRW |
469.0000 KRW |
| 2022-08-19 |
464.7349 KRW |
28,115,252.3396 XRP |
461.6000 KRW |
460.1000 KRW |
471.3000 KRW |
463.5000 KRW |
| 2022-08-18 |
508.2995 KRW |
27,639,523.9928 XRP |
506.3000 KRW |
504.3000 KRW |
513.2000 KRW |
507.7000 KRW |
| 2022-08-17 |
507.4205 KRW |
28,573,305.8949 XRP |
498.3000 KRW |
498.1000 KRW |
516.2000 KRW |
514.0000 KRW |
| 2022-08-16 |
502.6112 KRW |
17,364,601.9722 XRP |
500.3000 KRW |
499.1000 KRW |
508.4000 KRW |
507.3000 KRW |
| 2022-08-15 |
502.0514 KRW |
16,075,505.7280 XRP |
497.7000 KRW |
496.4000 KRW |
507.0000 KRW |
505.8000 KRW |
| 2022-08-14 |
505.5612 KRW |
20,094,912.0046 XRP |
507.8000 KRW |
501.4000 KRW |
510.7000 KRW |
503.4000 KRW |
| 2022-08-13 |
505.1981 KRW |
8,670,841.9109 XRP |
506.7000 KRW |
502.7000 KRW |
507.6000 KRW |
504.1000 KRW |
| 2022-08-12 |
499.5002 KRW |
18,301,486.3430 XRP |
497.7000 KRW |
496.7000 KRW |
503.8000 KRW |
503.7000 KRW |
| 2022-08-11 |
503.4509 KRW |
16,530,362.0649 XRP |
503.9000 KRW |
500.8000 KRW |
505.9000 KRW |
504.3000 KRW |
| 2022-08-10 |
499.9230 KRW |
20,496,696.6952 XRP |
499.6000 KRW |
495.4000 KRW |
503.4000 KRW |
502.4000 KRW |
| 2022-08-09 |
488.1374 KRW |
17,806,356.5548 XRP |
484.9000 KRW |
482.8000 KRW |
494.7000 KRW |
494.0000 KRW |
| 2022-08-08 |
501.0836 KRW |
18,360,724.2637 XRP |
504.6000 KRW |
497.2000 KRW |
505.3000 KRW |
501.0000 KRW |
| 2022-08-07 |
495.0347 KRW |
10,508,864.8285 XRP |
495.0000 KRW |
492.7000 KRW |
498.0000 KRW |
492.9000 KRW |
| 2022-08-06 |
495.3706 KRW |
11,329,148.1975 XRP |
496.8000 KRW |
492.7000 KRW |
497.7000 KRW |
493.4000 KRW |
| 2022-08-05 |
493.3057 KRW |
17,872,041.4776 XRP |
493.9000 KRW |
490.2000 KRW |
498.4000 KRW |
496.4000 KRW |
| 2022-08-04 |
493.0193 KRW |
16,823,935.7139 XRP |
492.7000 KRW |
489.3000 KRW |
497.3000 KRW |
497.0000 KRW |
| 2022-08-03 |
497.6164 KRW |
15,128,491.1602 XRP |
497.6000 KRW |
493.3000 KRW |
502.2000 KRW |
494.7000 KRW |
| 2022-08-02 |
498.6993 KRW |
17,932,404.3813 XRP |
496.9000 KRW |
492.9000 KRW |
502.3000 KRW |
498.4000 KRW |
| 2022-08-01 |
498.5003 KRW |
21,421,051.0886 XRP |
502.3000 KRW |
493.9000 KRW |
504.2000 KRW |
503.4000 KRW |
| 2022-07-31 |
514.3546 KRW |
45,498,411.9545 XRP |
512.6000 KRW |
501.3000 KRW |
524.3000 KRW |
503.1000 KRW |
| 2022-07-30 |
523.8169 KRW |
57,568,539.0093 XRP |
522.9000 KRW |
509.9000 KRW |
539.7000 KRW |
510.7000 KRW |
| 2022-07-29 |
484.7972 KRW |
32,503,044.9509 XRP |
487.4000 KRW |
476.6000 KRW |
491.5000 KRW |
489.9000 KRW |
| 2022-07-28 |
484.5038 KRW |
52,979,721.3451 XRP |
466.6000 KRW |
466.3000 KRW |
495.0000 KRW |
487.7000 KRW |
| 2022-07-27 |
462.5316 KRW |
63,525,736.3724 XRP |
451.5000 KRW |
446.2000 KRW |
474.3000 KRW |
473.6000 KRW |
| 2022-07-26 |
440.7850 KRW |
17,910,317.5145 XRP |
438.4000 KRW |
434.9000 KRW |
450.0000 KRW |
450.0000 KRW |
| 2022-07-25 |
457.1032 KRW |
22,344,976.6698 XRP |
457.9000 KRW |
452.7000 KRW |
462.7000 KRW |
454.5000 KRW |
| 2022-07-24 |
477.7966 KRW |
16,290,712.1385 XRP |
477.7000 KRW |
472.3000 KRW |
482.4000 KRW |
473.7000 KRW |
| 2022-07-23 |
470.2211 KRW |
18,221,430.5349 XRP |
467.9000 KRW |
465.5000 KRW |
476.9000 KRW |
475.6000 KRW |
| 2022-07-22 |
474.6392 KRW |
21,146,238.2990 XRP |
481.2000 KRW |
469.5000 KRW |
481.6000 KRW |
474.7000 KRW |
| 2022-07-21 |
476.5501 KRW |
25,782,601.2109 XRP |
463.9000 KRW |
463.6000 KRW |
484.3000 KRW |
481.5000 KRW |
| 2022-07-20 |
482.2983 KRW |
41,903,001.7038 XRP |
493.2000 KRW |
471.2000 KRW |
496.5000 KRW |
471.2000 KRW |
| 2022-07-19 |
484.1965 KRW |
46,125,221.1781 XRP |
478.0000 KRW |
472.9000 KRW |
493.4000 KRW |
488.4000 KRW |
| 2022-07-18 |
472.5872 KRW |
32,253,471.3055 XRP |
474.7000 KRW |
465.0000 KRW |
481.0000 KRW |
476.5000 KRW |
| 2022-07-17 |
459.0821 KRW |
20,640,162.5126 XRP |
458.7000 KRW |
452.7000 KRW |
466.3000 KRW |
453.4000 KRW |