Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
462.2898 KRW |
40,450,007.8466 XRP |
452.3000 KRW |
451.4000 KRW |
468.7000 KRW |
461.1000 KRW |
| 2022-07-15 |
444.0514 KRW |
137,259,120.2822 XRP |
419.2000 KRW |
419.2000 KRW |
460.1000 KRW |
442.0000 KRW |
| 2022-07-14 |
430.1228 KRW |
32,675,113.8085 XRP |
419.2000 KRW |
419.2000 KRW |
439.9000 KRW |
438.8000 KRW |
| 2022-07-13 |
418.9751 KRW |
27,212,742.5115 XRP |
413.0000 KRW |
410.1000 KRW |
428.4000 KRW |
425.4000 KRW |
| 2022-07-12 |
413.2274 KRW |
16,733,196.7523 XRP |
414.0000 KRW |
410.0000 KRW |
416.6000 KRW |
413.9000 KRW |
| 2022-07-11 |
421.1429 KRW |
34,194,484.0111 XRP |
425.5000 KRW |
413.1000 KRW |
430.1000 KRW |
416.7000 KRW |
| 2022-07-10 |
426.2633 KRW |
39,407,441.6460 XRP |
434.6000 KRW |
421.0000 KRW |
436.7000 KRW |
425.7000 KRW |
| 2022-07-09 |
450.6171 KRW |
10,256,163.1209 XRP |
448.8000 KRW |
448.2000 KRW |
452.9000 KRW |
450.3000 KRW |
| 2022-07-08 |
446.1421 KRW |
32,620,660.6065 XRP |
447.1000 KRW |
439.4000 KRW |
452.0000 KRW |
449.5000 KRW |
| 2022-07-07 |
441.9320 KRW |
32,366,307.0468 XRP |
437.2000 KRW |
435.0000 KRW |
449.1000 KRW |
445.6000 KRW |
| 2022-07-06 |
430.0262 KRW |
69,669,511.8888 XRP |
425.3000 KRW |
424.0000 KRW |
437.1000 KRW |
435.1000 KRW |
| 2022-07-05 |
425.8253 KRW |
66,349,639.3542 XRP |
417.3000 KRW |
416.1000 KRW |
431.0000 KRW |
428.9000 KRW |
| 2022-07-04 |
425.9078 KRW |
29,645,463.4199 XRP |
420.4000 KRW |
420.4000 KRW |
430.0000 KRW |
429.6000 KRW |
| 2022-07-03 |
421.4651 KRW |
20,088,311.3743 XRP |
413.0000 KRW |
412.7000 KRW |
428.4000 KRW |
423.8000 KRW |
| 2022-07-02 |
416.0930 KRW |
15,906,842.4785 XRP |
414.7000 KRW |
412.2000 KRW |
418.9000 KRW |
416.5000 KRW |
| 2022-07-01 |
414.4920 KRW |
32,067,556.6286 XRP |
413.2000 KRW |
411.2000 KRW |
421.0000 KRW |
417.0000 KRW |
| 2022-06-30 |
421.8904 KRW |
50,621,850.6476 XRP |
409.9000 KRW |
409.2000 KRW |
435.0000 KRW |
426.1000 KRW |
| 2022-06-29 |
430.4878 KRW |
21,938,440.4524 XRP |
430.4000 KRW |
425.0000 KRW |
438.9000 KRW |
433.0000 KRW |
| 2022-06-28 |
445.2402 KRW |
31,431,395.8987 XRP |
451.0000 KRW |
441.0000 KRW |
451.0000 KRW |
443.4000 KRW |
| 2022-06-27 |
460.2881 KRW |
18,666,190.4014 XRP |
459.9000 KRW |
455.2000 KRW |
466.3000 KRW |
462.3000 KRW |
| 2022-06-26 |
472.9488 KRW |
24,713,917.8069 XRP |
478.1000 KRW |
467.2000 KRW |
479.5000 KRW |
471.0000 KRW |
| 2022-06-25 |
469.1784 KRW |
26,906,692.6829 XRP |
470.0000 KRW |
462.1000 KRW |
478.0000 KRW |
476.4000 KRW |
| 2022-06-24 |
471.7756 KRW |
45,165,143.5255 XRP |
475.3000 KRW |
459.2000 KRW |
482.0000 KRW |
480.0000 KRW |
| 2022-06-23 |
428.6845 KRW |
22,900,814.8634 XRP |
425.8000 KRW |
423.3000 KRW |
435.5000 KRW |
434.4000 KRW |
| 2022-06-22 |
422.1033 KRW |
23,665,741.2240 XRP |
424.0000 KRW |
418.5000 KRW |
425.9000 KRW |
425.8000 KRW |
| 2022-06-21 |
429.4018 KRW |
33,615,138.4728 XRP |
433.6000 KRW |
425.6000 KRW |
434.7000 KRW |
427.4000 KRW |
| 2022-06-20 |
417.1498 KRW |
31,488,358.6416 XRP |
422.3000 KRW |
411.2000 KRW |
424.6000 KRW |
418.2000 KRW |
| 2022-06-19 |
420.5643 KRW |
49,901,401.8689 XRP |
411.4000 KRW |
407.7000 KRW |
429.4000 KRW |
421.9000 KRW |
| 2022-06-18 |
402.3189 KRW |
82,717,497.2443 XRP |
403.5000 KRW |
390.0000 KRW |
412.8000 KRW |
406.0000 KRW |
| 2022-06-17 |
420.9869 KRW |
30,818,915.4359 XRP |
422.2000 KRW |
415.8000 KRW |
425.9000 KRW |
424.9000 KRW |
| 2022-06-16 |
413.2192 KRW |
56,660,321.8680 XRP |
409.4000 KRW |
404.0000 KRW |
421.7000 KRW |
404.6000 KRW |
| 2022-06-15 |
418.7182 KRW |
102,417,052.4318 XRP |
403.6000 KRW |
393.3000 KRW |
448.0000 KRW |
442.3000 KRW |
| 2022-06-14 |
412.1194 KRW |
37,441,243.0903 XRP |
412.1000 KRW |
404.4000 KRW |
418.7000 KRW |
414.4000 KRW |
| 2022-06-13 |
410.2649 KRW |
91,011,450.1591 XRP |
404.7000 KRW |
397.0000 KRW |
426.7000 KRW |
400.1000 KRW |
| 2022-06-12 |
462.4295 KRW |
36,139,810.2995 XRP |
460.9000 KRW |
448.9000 KRW |
472.5000 KRW |
450.4000 KRW |
| 2022-06-11 |
471.2714 KRW |
43,915,901.2516 XRP |
474.7000 KRW |
464.6000 KRW |
477.7000 KRW |
474.6000 KRW |
| 2022-06-10 |
495.1677 KRW |
39,713,117.7164 XRP |
500.7000 KRW |
490.0000 KRW |
501.3000 KRW |
496.4000 KRW |
| 2022-06-09 |
508.7283 KRW |
12,787,219.0624 XRP |
507.3000 KRW |
506.5000 KRW |
510.6000 KRW |
508.4000 KRW |
| 2022-06-08 |
509.3761 KRW |
22,912,102.0215 XRP |
508.4000 KRW |
505.3000 KRW |
512.8000 KRW |
511.0000 KRW |
| 2022-06-07 |
514.4378 KRW |
38,732,998.7190 XRP |
500.4000 KRW |
498.8000 KRW |
525.2000 KRW |
511.4000 KRW |
| 2022-06-06 |
505.1826 KRW |
14,634,079.2155 XRP |
507.7000 KRW |
500.2000 KRW |
510.4000 KRW |
506.8000 KRW |
| 2022-06-05 |
502.5036 KRW |
11,377,324.4552 XRP |
499.9000 KRW |
499.3000 KRW |
505.4000 KRW |
502.2000 KRW |
| 2022-06-04 |
496.9819 KRW |
6,878,065.7358 XRP |
497.6000 KRW |
494.6000 KRW |
500.6000 KRW |
497.7000 KRW |
| 2022-06-03 |
495.0627 KRW |
23,887,666.6963 XRP |
495.0000 KRW |
491.0000 KRW |
501.5000 KRW |
497.0000 KRW |
| 2022-06-02 |
507.0096 KRW |
23,227,493.8271 XRP |
502.0000 KRW |
500.4000 KRW |
512.2000 KRW |
510.3000 KRW |
| 2022-06-01 |
509.4144 KRW |
63,747,780.9449 XRP |
519.2000 KRW |
498.2000 KRW |
520.0000 KRW |
505.3000 KRW |
| 2022-05-31 |
524.0600 KRW |
24,289,965.2417 XRP |
518.6000 KRW |
516.0000 KRW |
533.5000 KRW |
530.3000 KRW |
| 2022-05-30 |
509.1702 KRW |
37,055,474.2423 XRP |
500.3000 KRW |
500.0000 KRW |
525.7000 KRW |
523.7000 KRW |
| 2022-05-29 |
492.6945 KRW |
12,305,206.4501 XRP |
493.6000 KRW |
490.6000 KRW |
495.5000 KRW |
495.2000 KRW |
| 2022-05-28 |
491.2838 KRW |
13,652,879.1153 XRP |
491.4000 KRW |
488.0000 KRW |
493.9000 KRW |
492.0000 KRW |