Crypto exchange Bithumb

Market XRP (XRP) / KRW

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