Identifier on Bithumb: XRP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-16 |
1,003.1009 KRW |
30,575,447.8544 XRP |
988.6000 KRW |
987.3000 KRW |
1,027.0000 KRW |
1,017.0000 KRW |
2022-02-15 |
998.8817 KRW |
27,115,448.7100 XRP |
1,002.0000 KRW |
990.0000 KRW |
1,011.0000 KRW |
1,006.0000 KRW |
2022-02-14 |
970.2013 KRW |
49,042,148.3234 XRP |
975.1000 KRW |
954.0000 KRW |
981.9000 KRW |
973.5000 KRW |
2022-02-13 |
989.3912 KRW |
40,585,039.4545 XRP |
1,009.0000 KRW |
967.1000 KRW |
1,016.0000 KRW |
993.4000 KRW |
2022-02-12 |
1,000.2856 KRW |
68,105,761.0158 XRP |
944.9000 KRW |
938.0000 KRW |
1,038.0000 KRW |
999.6000 KRW |
2022-02-11 |
957.0632 KRW |
67,618,735.3013 XRP |
995.9000 KRW |
912.6000 KRW |
999.3000 KRW |
927.2000 KRW |
2022-02-10 |
1,042.8660 KRW |
30,756,678.1783 XRP |
1,045.0000 KRW |
1,017.0000 KRW |
1,062.0000 KRW |
1,017.0000 KRW |
2022-02-09 |
1,078.4553 KRW |
28,186,038.6558 XRP |
1,073.0000 KRW |
1,060.0000 KRW |
1,100.0000 KRW |
1,065.0000 KRW |
2022-02-08 |
1,016.9636 KRW |
70,550,041.4701 XRP |
1,024.0000 KRW |
983.3000 KRW |
1,087.0000 KRW |
1,071.0000 KRW |
2022-02-07 |
971.3201 KRW |
75,240,655.3903 XRP |
943.1000 KRW |
931.0000 KRW |
1,025.0000 KRW |
1,007.0000 KRW |
2022-02-06 |
822.1765 KRW |
41,716,156.8087 XRP |
814.0000 KRW |
808.0000 KRW |
834.1000 KRW |
830.4000 KRW |
2022-02-05 |
816.6735 KRW |
48,332,346.7014 XRP |
822.5000 KRW |
800.0000 KRW |
828.5000 KRW |
817.6000 KRW |
2022-02-04 |
774.1848 KRW |
34,297,441.2465 XRP |
750.7000 KRW |
748.4000 KRW |
800.0000 KRW |
800.0000 KRW |
2022-02-03 |
741.2673 KRW |
13,617,843.1744 XRP |
737.1000 KRW |
735.5000 KRW |
746.0000 KRW |
743.4000 KRW |
2022-02-02 |
752.2625 KRW |
63,004,945.0401 XRP |
757.8000 KRW |
738.8000 KRW |
762.3000 KRW |
738.9000 KRW |
2022-02-01 |
768.0968 KRW |
75,091,248.0516 XRP |
764.9000 KRW |
760.0000 KRW |
776.5000 KRW |
776.2000 KRW |
2022-01-31 |
743.7207 KRW |
17,298,553.4313 XRP |
733.4000 KRW |
733.0000 KRW |
752.0000 KRW |
751.9000 KRW |
2022-01-30 |
752.4432 KRW |
12,449,634.7394 XRP |
758.9000 KRW |
744.4000 KRW |
762.9000 KRW |
750.8000 KRW |
2022-01-29 |
760.6851 KRW |
11,981,072.5748 XRP |
758.6000 KRW |
754.2000 KRW |
770.0000 KRW |
762.0000 KRW |
2022-01-28 |
748.7680 KRW |
14,566,191.7678 XRP |
742.4000 KRW |
740.9000 KRW |
759.0000 KRW |
757.7000 KRW |
2022-01-27 |
741.4902 KRW |
22,888,812.9919 XRP |
753.3000 KRW |
730.1000 KRW |
756.8000 KRW |
746.8000 KRW |
2022-01-26 |
769.5172 KRW |
50,046,305.7682 XRP |
777.1000 KRW |
741.9000 KRW |
802.0000 KRW |
763.6000 KRW |
2022-01-25 |
738.9710 KRW |
25,576,723.1700 XRP |
728.1000 KRW |
723.0000 KRW |
756.0000 KRW |
748.5000 KRW |
2022-01-24 |
723.2460 KRW |
70,737,343.3166 XRP |
699.3000 KRW |
691.2000 KRW |
756.4000 KRW |
746.4000 KRW |
2022-01-23 |
745.6718 KRW |
21,353,297.5196 XRP |
745.1000 KRW |
728.4000 KRW |
772.5000 KRW |
770.4000 KRW |
2022-01-22 |
721.6049 KRW |
52,189,243.6937 XRP |
730.7000 KRW |
700.1000 KRW |
760.0000 KRW |
737.9000 KRW |
2022-01-21 |
802.3334 KRW |
53,109,238.3864 XRP |
830.6000 KRW |
772.1000 KRW |
837.2000 KRW |
787.7000 KRW |
2022-01-20 |
900.7561 KRW |
29,718,117.0244 XRP |
910.9000 KRW |
879.6000 KRW |
917.0000 KRW |
881.2000 KRW |
2022-01-19 |
892.8191 KRW |
9,319,446.6677 XRP |
899.3000 KRW |
887.2000 KRW |
900.0000 KRW |
895.9000 KRW |
2022-01-18 |
906.8901 KRW |
33,006,925.9630 XRP |
900.6000 KRW |
898.3000 KRW |
916.3000 KRW |
913.8000 KRW |
2022-01-17 |
923.6591 KRW |
17,965,565.3328 XRP |
927.4000 KRW |
914.1000 KRW |
929.7000 KRW |
927.9000 KRW |
2022-01-16 |
941.8453 KRW |
12,641,299.1185 XRP |
942.9000 KRW |
938.6000 KRW |
946.7000 KRW |
942.6000 KRW |
2022-01-15 |
949.1590 KRW |
9,168,864.5083 XRP |
946.8000 KRW |
944.6000 KRW |
953.5000 KRW |
948.8000 KRW |
2022-01-14 |
939.5805 KRW |
12,836,045.2222 XRP |
939.4000 KRW |
930.3000 KRW |
946.5000 KRW |
937.0000 KRW |
2022-01-13 |
942.5874 KRW |
35,208,958.7573 XRP |
965.5000 KRW |
930.6000 KRW |
966.0000 KRW |
936.5000 KRW |
2022-01-12 |
967.3735 KRW |
26,776,505.2294 XRP |
973.6000 KRW |
955.3000 KRW |
979.6000 KRW |
972.3000 KRW |
2022-01-11 |
924.7951 KRW |
48,636,376.7419 XRP |
899.0000 KRW |
897.2000 KRW |
949.2000 KRW |
945.7000 KRW |
2022-01-10 |
894.0903 KRW |
42,299,872.0415 XRP |
890.7000 KRW |
878.0000 KRW |
910.8000 KRW |
904.0000 KRW |
2022-01-09 |
932.2300 KRW |
27,431,066.5245 XRP |
922.7000 KRW |
915.0000 KRW |
943.1000 KRW |
932.0000 KRW |
2022-01-08 |
925.9216 KRW |
26,784,069.6993 XRP |
942.0000 KRW |
910.0000 KRW |
946.2000 KRW |
933.5000 KRW |
2022-01-07 |
938.6655 KRW |
17,393,716.6892 XRP |
937.8000 KRW |
918.2000 KRW |
957.9000 KRW |
938.0000 KRW |
2022-01-06 |
949.7241 KRW |
19,154,058.1329 XRP |
936.1000 KRW |
931.4000 KRW |
972.8000 KRW |
964.5000 KRW |
2022-01-05 |
969.4946 KRW |
40,540,043.8044 XRP |
1,008.0000 KRW |
905.0000 KRW |
1,009.0000 KRW |
955.0000 KRW |
2022-01-04 |
1,011.1933 KRW |
13,155,503.1792 XRP |
1,023.0000 KRW |
1,001.0000 KRW |
1,026.0000 KRW |
1,010.0000 KRW |
2022-01-03 |
1,016.8079 KRW |
14,330,523.7844 XRP |
1,022.0000 KRW |
1,008.0000 KRW |
1,030.0000 KRW |
1,014.0000 KRW |
2022-01-02 |
1,040.8256 KRW |
11,122,317.4374 XRP |
1,029.0000 KRW |
1,029.0000 KRW |
1,050.0000 KRW |
1,046.0000 KRW |
2022-01-01 |
1,031.0276 KRW |
6,870,191.9670 XRP |
1,027.0000 KRW |
1,025.0000 KRW |
1,039.0000 KRW |
1,029.0000 KRW |
2021-12-31 |
1,004.5581 KRW |
15,246,699.5168 XRP |
1,024.0000 KRW |
985.5000 KRW |
1,026.0000 KRW |
1,016.0000 KRW |
2021-12-30 |
1,023.7851 KRW |
7,396,268.3853 XRP |
1,024.0000 KRW |
1,008.0000 KRW |
1,043.0000 KRW |
1,015.0000 KRW |
2021-12-29 |
1,011.3557 KRW |
20,557,464.8423 XRP |
1,023.0000 KRW |
996.5000 KRW |
1,032.0000 KRW |
999.3000 KRW |