Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
965.2980 KRW |
21,195,426.4005 XRP |
958.9000 KRW |
951.6000 KRW |
978.0000 KRW |
975.8000 KRW |
| 2022-04-06 |
952.3472 KRW |
44,933,364.4835 XRP |
959.2000 KRW |
933.7000 KRW |
970.0000 KRW |
935.3000 KRW |
| 2022-04-05 |
1,012.9568 KRW |
13,818,772.0930 XRP |
1,007.0000 KRW |
1,004.0000 KRW |
1,026.0000 KRW |
1,010.0000 KRW |
| 2022-04-04 |
1,004.3739 KRW |
18,923,139.1485 XRP |
1,011.0000 KRW |
994.5000 KRW |
1,016.0000 KRW |
1,013.0000 KRW |
| 2022-04-03 |
1,029.1157 KRW |
3,525,103.4271 XRP |
1,022.0000 KRW |
1,022.0000 KRW |
1,033.0000 KRW |
1,029.0000 KRW |
| 2022-04-02 |
1,012.6349 KRW |
12,776,117.1710 XRP |
1,020.0000 KRW |
1,004.0000 KRW |
1,021.0000 KRW |
1,013.0000 KRW |
| 2022-04-01 |
1,008.9480 KRW |
14,206,585.1139 XRP |
1,008.0000 KRW |
1,001.0000 KRW |
1,016.0000 KRW |
1,009.0000 KRW |
| 2022-03-31 |
992.3444 KRW |
49,216,933.7680 XRP |
1,009.0000 KRW |
976.7000 KRW |
1,012.0000 KRW |
998.0000 KRW |
| 2022-03-30 |
1,035.4963 KRW |
13,914,246.3331 XRP |
1,037.0000 KRW |
1,025.0000 KRW |
1,045.0000 KRW |
1,038.0000 KRW |
| 2022-03-29 |
1,034.4496 KRW |
22,319,598.8162 XRP |
1,053.0000 KRW |
1,017.0000 KRW |
1,055.0000 KRW |
1,032.0000 KRW |
| 2022-03-28 |
1,069.7641 KRW |
22,342,122.8058 XRP |
1,058.0000 KRW |
1,051.0000 KRW |
1,090.0000 KRW |
1,053.0000 KRW |
| 2022-03-27 |
1,016.0113 KRW |
18,195,139.9478 XRP |
1,008.0000 KRW |
1,006.0000 KRW |
1,026.0000 KRW |
1,025.0000 KRW |
| 2022-03-26 |
1,009.0181 KRW |
37,383,516.0451 XRP |
1,008.0000 KRW |
1,005.0000 KRW |
1,013.0000 KRW |
1,010.0000 KRW |
| 2022-03-25 |
1,005.1136 KRW |
23,265,660.2027 XRP |
1,010.0000 KRW |
1,000.0000 KRW |
1,011.0000 KRW |
1,002.0000 KRW |
| 2022-03-24 |
1,017.4454 KRW |
11,870,515.2409 XRP |
1,013.0000 KRW |
1,012.0000 KRW |
1,023.0000 KRW |
1,015.0000 KRW |
| 2022-03-23 |
1,016.0387 KRW |
12,625,720.0591 XRP |
1,019.0000 KRW |
1,009.0000 KRW |
1,024.0000 KRW |
1,018.0000 KRW |
| 2022-03-22 |
1,019.3598 KRW |
14,607,829.8981 XRP |
1,026.0000 KRW |
1,010.0000 KRW |
1,028.0000 KRW |
1,023.0000 KRW |
| 2022-03-21 |
1,010.5040 KRW |
32,158,188.2089 XRP |
994.3000 KRW |
990.8000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2022-03-20 |
985.4747 KRW |
38,961,117.0396 XRP |
981.7000 KRW |
975.5000 KRW |
990.2000 KRW |
987.5000 KRW |
| 2022-03-19 |
993.4543 KRW |
22,377,051.5733 XRP |
991.6000 KRW |
986.0000 KRW |
1,001.0000 KRW |
994.3000 KRW |
| 2022-03-18 |
964.4948 KRW |
35,956,510.8088 XRP |
958.9000 KRW |
954.9000 KRW |
973.2000 KRW |
971.6000 KRW |
| 2022-03-17 |
970.8572 KRW |
26,884,642.4528 XRP |
967.2000 KRW |
965.2000 KRW |
979.0000 KRW |
971.2000 KRW |
| 2022-03-16 |
960.5331 KRW |
28,947,762.8593 XRP |
952.0000 KRW |
942.8000 KRW |
975.1000 KRW |
971.1000 KRW |
| 2022-03-15 |
949.5112 KRW |
39,701,306.6879 XRP |
947.3000 KRW |
945.1000 KRW |
954.1000 KRW |
949.1000 KRW |
| 2022-03-14 |
951.8636 KRW |
36,795,385.1304 XRP |
951.1000 KRW |
936.3000 KRW |
964.4000 KRW |
958.5000 KRW |
| 2022-03-13 |
974.4145 KRW |
46,425,173.7187 XRP |
980.4000 KRW |
949.8000 KRW |
985.0000 KRW |
955.8000 KRW |
| 2022-03-12 |
986.2270 KRW |
88,641,284.0381 XRP |
981.0000 KRW |
977.8000 KRW |
1,006.0000 KRW |
981.7000 KRW |
| 2022-03-11 |
967.8188 KRW |
83,638,362.9791 XRP |
917.3000 KRW |
906.2000 KRW |
1,010.0000 KRW |
999.0000 KRW |
| 2022-03-10 |
911.3244 KRW |
17,333,165.3099 XRP |
906.9000 KRW |
904.0000 KRW |
923.5000 KRW |
914.5000 KRW |
| 2022-03-09 |
937.3438 KRW |
26,905,534.1693 XRP |
928.0000 KRW |
925.7000 KRW |
947.9000 KRW |
941.7000 KRW |
| 2022-03-08 |
896.9102 KRW |
22,686,776.6158 XRP |
897.8000 KRW |
890.0000 KRW |
902.5000 KRW |
897.1000 KRW |
| 2022-03-07 |
902.2821 KRW |
49,420,904.9783 XRP |
918.2000 KRW |
883.1000 KRW |
927.7000 KRW |
904.2000 KRW |
| 2022-03-06 |
913.1909 KRW |
39,402,982.6107 XRP |
909.2000 KRW |
899.1000 KRW |
922.4000 KRW |
902.2000 KRW |
| 2022-03-05 |
932.9417 KRW |
22,359,333.1365 XRP |
936.8000 KRW |
921.0000 KRW |
944.4000 KRW |
930.3000 KRW |
| 2022-03-04 |
891.6476 KRW |
38,090,262.5380 XRP |
902.6000 KRW |
870.0000 KRW |
913.2000 KRW |
880.4000 KRW |
| 2022-03-03 |
914.1990 KRW |
45,132,596.1814 XRP |
934.7000 KRW |
898.8000 KRW |
935.3000 KRW |
917.9000 KRW |
| 2022-03-02 |
935.5989 KRW |
25,915,504.9208 XRP |
937.3000 KRW |
926.0000 KRW |
945.0000 KRW |
934.3000 KRW |
| 2022-03-01 |
947.8617 KRW |
45,993,340.0452 XRP |
947.6000 KRW |
936.7000 KRW |
955.2000 KRW |
953.4000 KRW |
| 2022-02-28 |
927.3233 KRW |
77,984,719.2489 XRP |
912.7000 KRW |
904.5000 KRW |
951.3000 KRW |
942.7000 KRW |
| 2022-02-27 |
893.2296 KRW |
49,841,253.5914 XRP |
907.7000 KRW |
868.8000 KRW |
923.2000 KRW |
883.5000 KRW |
| 2022-02-26 |
920.4517 KRW |
30,435,669.1147 XRP |
930.6000 KRW |
906.2000 KRW |
934.9000 KRW |
913.5000 KRW |
| 2022-02-25 |
886.2642 KRW |
62,007,994.7171 XRP |
864.4000 KRW |
857.0000 KRW |
929.6000 KRW |
928.2000 KRW |
| 2022-02-24 |
830.9019 KRW |
108,801,890.7248 XRP |
792.3000 KRW |
787.2000 KRW |
870.0000 KRW |
844.5000 KRW |
| 2022-02-23 |
865.4474 KRW |
59,055,453.7257 XRP |
878.4000 KRW |
842.6000 KRW |
888.2000 KRW |
853.3000 KRW |
| 2022-02-22 |
857.9904 KRW |
65,123,696.6374 XRP |
869.7000 KRW |
842.0000 KRW |
877.7000 KRW |
877.0000 KRW |
| 2022-02-21 |
912.6697 KRW |
79,072,006.7723 XRP |
951.2000 KRW |
853.8000 KRW |
961.3000 KRW |
856.4000 KRW |
| 2022-02-20 |
957.3374 KRW |
25,015,791.6615 XRP |
959.9000 KRW |
941.4000 KRW |
973.2000 KRW |
961.5000 KRW |
| 2022-02-19 |
997.6778 KRW |
6,028,631.2839 XRP |
996.2000 KRW |
986.1000 KRW |
1,006.0000 KRW |
1,004.0000 KRW |
| 2022-02-18 |
942.6636 KRW |
37,854,243.2099 XRP |
948.8000 KRW |
926.4000 KRW |
970.8000 KRW |
965.0000 KRW |
| 2022-02-17 |
954.2935 KRW |
52,138,119.2507 XRP |
973.7000 KRW |
922.3000 KRW |
981.2000 KRW |
934.4000 KRW |