Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
492.8923 KRW |
45,653,703.5501 XRP |
496.9000 KRW |
484.7000 KRW |
503.1000 KRW |
490.7000 KRW |
| 2022-05-26 |
507.2700 KRW |
51,937,832.3762 XRP |
503.4000 KRW |
501.1000 KRW |
513.0000 KRW |
508.0000 KRW |
| 2022-05-25 |
518.6619 KRW |
19,357,160.3749 XRP |
516.5000 KRW |
511.1000 KRW |
523.5000 KRW |
522.4000 KRW |
| 2022-05-24 |
515.8337 KRW |
32,364,131.8901 XRP |
508.5000 KRW |
506.3000 KRW |
524.7000 KRW |
520.3000 KRW |
| 2022-05-23 |
530.6378 KRW |
54,278,315.0245 XRP |
542.4000 KRW |
514.2000 KRW |
545.9000 KRW |
517.7000 KRW |
| 2022-05-22 |
539.9193 KRW |
12,159,712.6038 XRP |
538.6000 KRW |
534.0000 KRW |
546.5000 KRW |
543.7000 KRW |
| 2022-05-21 |
535.3386 KRW |
11,144,660.3076 XRP |
533.4000 KRW |
530.7000 KRW |
538.8000 KRW |
536.4000 KRW |
| 2022-05-20 |
530.0247 KRW |
37,336,080.6652 XRP |
535.2000 KRW |
521.0000 KRW |
537.3000 KRW |
534.6000 KRW |
| 2022-05-19 |
536.3179 KRW |
41,734,300.1940 XRP |
531.0000 KRW |
529.0000 KRW |
541.9000 KRW |
538.4000 KRW |
| 2022-05-18 |
529.0947 KRW |
61,422,611.5659 XRP |
532.4000 KRW |
521.0000 KRW |
536.9000 KRW |
524.4000 KRW |
| 2022-05-17 |
554.2912 KRW |
64,580,127.5275 XRP |
552.5000 KRW |
540.2000 KRW |
565.4000 KRW |
563.4000 KRW |
| 2022-05-16 |
554.2542 KRW |
53,930,966.7290 XRP |
545.5000 KRW |
543.3000 KRW |
575.0000 KRW |
553.6000 KRW |
| 2022-05-15 |
568.4057 KRW |
37,990,157.8908 XRP |
559.3000 KRW |
556.0000 KRW |
586.2000 KRW |
578.9000 KRW |
| 2022-05-14 |
552.8362 KRW |
84,334,089.1313 XRP |
537.2000 KRW |
533.0000 KRW |
570.0000 KRW |
568.8000 KRW |
| 2022-05-13 |
569.6965 KRW |
52,220,363.9898 XRP |
587.7000 KRW |
554.0000 KRW |
588.6000 KRW |
567.5000 KRW |
| 2022-05-12 |
512.4710 KRW |
122,789,226.7155 XRP |
518.6000 KRW |
495.1000 KRW |
530.9000 KRW |
512.1000 KRW |
| 2022-05-11 |
564.8383 KRW |
92,058,207.9367 XRP |
616.1000 KRW |
518.0000 KRW |
617.1000 KRW |
555.1000 KRW |
| 2022-05-10 |
673.1182 KRW |
111,591,108.8708 XRP |
678.2000 KRW |
652.8000 KRW |
687.4000 KRW |
678.1000 KRW |
| 2022-05-09 |
678.4331 KRW |
117,449,644.7086 XRP |
702.7000 KRW |
645.0000 KRW |
706.3000 KRW |
676.5000 KRW |
| 2022-05-08 |
747.7645 KRW |
26,527,764.9863 XRP |
748.5000 KRW |
738.0000 KRW |
754.0000 KRW |
742.7000 KRW |
| 2022-05-07 |
766.2542 KRW |
26,248,747.5539 XRP |
776.0000 KRW |
754.0000 KRW |
778.1000 KRW |
763.5000 KRW |
| 2022-05-06 |
775.6806 KRW |
22,055,239.1273 XRP |
776.6000 KRW |
769.0000 KRW |
787.3000 KRW |
786.1000 KRW |
| 2022-05-05 |
776.1028 KRW |
76,361,144.7434 XRP |
793.2000 KRW |
759.0000 KRW |
793.2000 KRW |
778.8000 KRW |
| 2022-05-04 |
809.6915 KRW |
35,455,415.2769 XRP |
787.3000 KRW |
783.0000 KRW |
828.3000 KRW |
824.3000 KRW |
| 2022-05-03 |
780.5271 KRW |
30,346,968.8141 XRP |
791.9000 KRW |
770.0000 KRW |
793.0000 KRW |
779.1000 KRW |
| 2022-05-02 |
782.0061 KRW |
29,501,434.1784 XRP |
784.6000 KRW |
770.6000 KRW |
798.4000 KRW |
790.0000 KRW |
| 2022-05-01 |
775.0269 KRW |
24,545,034.7369 XRP |
763.7000 KRW |
762.9000 KRW |
784.5000 KRW |
778.7000 KRW |
| 2022-04-30 |
781.4085 KRW |
35,021,588.1907 XRP |
788.2000 KRW |
760.6000 KRW |
795.4000 KRW |
767.8000 KRW |
| 2022-04-29 |
786.8055 KRW |
41,991,153.3623 XRP |
794.3000 KRW |
776.8000 KRW |
795.5000 KRW |
786.5000 KRW |
| 2022-04-28 |
820.6892 KRW |
33,648,918.0684 XRP |
818.4000 KRW |
811.1000 KRW |
825.0000 KRW |
819.8000 KRW |
| 2022-04-27 |
824.6326 KRW |
23,193,488.2232 XRP |
821.6000 KRW |
818.7000 KRW |
830.9000 KRW |
829.2000 KRW |
| 2022-04-26 |
826.7975 KRW |
38,344,309.4037 XRP |
830.9000 KRW |
814.0000 KRW |
835.5000 KRW |
818.4000 KRW |
| 2022-04-25 |
858.3577 KRW |
26,107,377.0349 XRP |
846.0000 KRW |
842.6000 KRW |
876.6000 KRW |
869.2000 KRW |
| 2022-04-24 |
881.6052 KRW |
24,393,915.2321 XRP |
886.2000 KRW |
875.5000 KRW |
887.6000 KRW |
877.7000 KRW |
| 2022-04-23 |
896.7420 KRW |
21,419,574.9682 XRP |
897.6000 KRW |
893.8000 KRW |
899.6000 KRW |
896.1000 KRW |
| 2022-04-22 |
909.5880 KRW |
27,735,496.2778 XRP |
902.8000 KRW |
899.5000 KRW |
926.8000 KRW |
902.2000 KRW |
| 2022-04-21 |
928.9970 KRW |
17,786,156.3902 XRP |
941.4000 KRW |
910.0000 KRW |
950.0000 KRW |
914.4000 KRW |
| 2022-04-20 |
935.7720 KRW |
12,404,822.6462 XRP |
942.8000 KRW |
927.1000 KRW |
943.1000 KRW |
935.0000 KRW |
| 2022-04-19 |
960.1215 KRW |
10,094,692.5890 XRP |
965.1000 KRW |
954.3000 KRW |
969.6000 KRW |
960.1000 KRW |
| 2022-04-18 |
943.8582 KRW |
25,724,734.6072 XRP |
935.6000 KRW |
925.1000 KRW |
958.8000 KRW |
956.7000 KRW |
| 2022-04-17 |
957.5482 KRW |
26,663,610.4690 XRP |
971.9000 KRW |
939.7000 KRW |
978.8000 KRW |
944.2000 KRW |
| 2022-04-16 |
968.1917 KRW |
15,609,154.3607 XRP |
974.5000 KRW |
959.4000 KRW |
978.5000 KRW |
975.3000 KRW |
| 2022-04-15 |
970.0613 KRW |
16,373,644.9320 XRP |
966.6000 KRW |
960.4000 KRW |
978.9000 KRW |
978.1000 KRW |
| 2022-04-14 |
898.0014 KRW |
35,534,714.0084 XRP |
901.7000 KRW |
888.0000 KRW |
913.7000 KRW |
907.9000 KRW |
| 2022-04-13 |
899.8943 KRW |
29,569,513.5566 XRP |
894.4000 KRW |
893.7000 KRW |
905.6000 KRW |
905.4000 KRW |
| 2022-04-12 |
885.8520 KRW |
40,384,410.0734 XRP |
885.1000 KRW |
870.0000 KRW |
908.1000 KRW |
899.4000 KRW |
| 2022-04-11 |
883.0906 KRW |
43,651,731.7483 XRP |
890.0000 KRW |
863.7000 KRW |
894.0000 KRW |
883.9000 KRW |
| 2022-04-10 |
950.2058 KRW |
17,946,053.5483 XRP |
946.5000 KRW |
941.8000 KRW |
958.5000 KRW |
945.6000 KRW |
| 2022-04-09 |
947.9814 KRW |
10,238,630.0976 XRP |
948.4000 KRW |
940.8000 KRW |
952.4000 KRW |
951.8000 KRW |
| 2022-04-08 |
950.6060 KRW |
21,297,211.6528 XRP |
961.7000 KRW |
939.5000 KRW |
965.0000 KRW |
945.4000 KRW |