Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
1,058.0187 KRW |
15,093,963.6406 XRP |
1,078.0000 KRW |
1,040.0000 KRW |
1,082.0000 KRW |
1,051.0000 KRW |
| 2021-12-27 |
1,134.5345 KRW |
12,603,662.2066 XRP |
1,129.0000 KRW |
1,117.0000 KRW |
1,150.0000 KRW |
1,121.0000 KRW |
| 2021-12-26 |
1,114.6309 KRW |
3,888,937.4903 XRP |
1,115.0000 KRW |
1,110.0000 KRW |
1,119.0000 KRW |
1,114.0000 KRW |
| 2021-12-25 |
1,120.9004 KRW |
4,130,695.5750 XRP |
1,125.0000 KRW |
1,111.0000 KRW |
1,127.0000 KRW |
1,121.0000 KRW |
| 2021-12-24 |
1,126.2214 KRW |
27,672,149.4986 XRP |
1,152.0000 KRW |
1,091.0000 KRW |
1,160.0000 KRW |
1,105.0000 KRW |
| 2021-12-23 |
1,211.3644 KRW |
18,349,137.0028 XRP |
1,194.0000 KRW |
1,193.0000 KRW |
1,226.0000 KRW |
1,203.0000 KRW |
| 2021-12-22 |
1,168.1418 KRW |
17,498,768.0734 XRP |
1,163.0000 KRW |
1,152.0000 KRW |
1,184.0000 KRW |
1,172.0000 KRW |
| 2021-12-21 |
1,128.5718 KRW |
28,023,010.0832 XRP |
1,098.0000 KRW |
1,089.0000 KRW |
1,177.0000 KRW |
1,158.0000 KRW |
| 2021-12-20 |
1,065.6667 KRW |
22,489,744.8000 XRP |
1,049.0000 KRW |
1,036.0000 KRW |
1,095.0000 KRW |
1,084.0000 KRW |
| 2021-12-19 |
1,037.7991 KRW |
11,699,781.1353 XRP |
1,035.0000 KRW |
1,029.0000 KRW |
1,055.0000 KRW |
1,044.0000 KRW |
| 2021-12-18 |
1,024.1552 KRW |
9,058,414.2760 XRP |
1,025.0000 KRW |
1,016.0000 KRW |
1,030.0000 KRW |
1,029.0000 KRW |
| 2021-12-17 |
997.9316 KRW |
26,118,895.6902 XRP |
986.0000 KRW |
980.0000 KRW |
1,011.0000 KRW |
1,001.0000 KRW |
| 2021-12-16 |
1,018.0235 KRW |
16,290,941.6841 XRP |
1,026.0000 KRW |
1,005.0000 KRW |
1,031.0000 KRW |
1,007.0000 KRW |
| 2021-12-15 |
1,025.7089 KRW |
26,942,161.6218 XRP |
987.1000 KRW |
978.7000 KRW |
1,050.0000 KRW |
1,032.0000 KRW |
| 2021-12-14 |
992.0315 KRW |
24,444,547.1463 XRP |
996.7000 KRW |
980.1000 KRW |
1,014.0000 KRW |
1,003.0000 KRW |
| 2021-12-13 |
984.6643 KRW |
45,905,597.7187 XRP |
1,006.0000 KRW |
957.6000 KRW |
1,006.0000 KRW |
979.0000 KRW |
| 2021-12-12 |
1,044.0688 KRW |
14,685,169.6775 XRP |
1,030.0000 KRW |
1,024.0000 KRW |
1,062.0000 KRW |
1,045.0000 KRW |
| 2021-12-11 |
1,038.3903 KRW |
7,947,747.6764 XRP |
1,040.0000 KRW |
1,028.0000 KRW |
1,048.0000 KRW |
1,043.0000 KRW |
| 2021-12-10 |
1,029.6955 KRW |
13,577,415.7513 XRP |
1,039.0000 KRW |
1,017.0000 KRW |
1,046.0000 KRW |
1,021.0000 KRW |
| 2021-12-09 |
1,088.4659 KRW |
30,769,993.5516 XRP |
1,105.0000 KRW |
1,054.0000 KRW |
1,119.0000 KRW |
1,076.0000 KRW |
| 2021-12-08 |
1,068.5570 KRW |
13,637,205.2237 XRP |
1,047.0000 KRW |
1,047.0000 KRW |
1,089.0000 KRW |
1,060.0000 KRW |
| 2021-12-07 |
1,021.8828 KRW |
16,574,448.1592 XRP |
1,028.0000 KRW |
1,004.0000 KRW |
1,039.0000 KRW |
1,010.0000 KRW |
| 2021-12-06 |
994.8177 KRW |
27,773,194.4732 XRP |
969.0000 KRW |
962.2000 KRW |
1,031.0000 KRW |
1,020.0000 KRW |
| 2021-12-05 |
997.0103 KRW |
30,530,009.3605 XRP |
1,001.0000 KRW |
972.0000 KRW |
1,045.0000 KRW |
1,008.0000 KRW |
| 2021-12-04 |
1,030.7628 KRW |
24,061,927.6024 XRP |
1,001.0000 KRW |
992.4000 KRW |
1,087.0000 KRW |
1,070.0000 KRW |
| 2021-12-03 |
1,181.1081 KRW |
22,381,628.2145 XRP |
1,208.0000 KRW |
1,153.0000 KRW |
1,209.0000 KRW |
1,163.0000 KRW |
| 2021-12-02 |
1,208.5763 KRW |
16,577,643.4160 XRP |
1,215.0000 KRW |
1,195.0000 KRW |
1,217.0000 KRW |
1,209.0000 KRW |
| 2021-12-01 |
1,234.7335 KRW |
3,215,730.6120 XRP |
1,247.0000 KRW |
1,226.0000 KRW |
1,249.0000 KRW |
1,226.0000 KRW |
| 2021-11-30 |
1,248.3173 KRW |
21,744,279.5331 XRP |
1,270.0000 KRW |
1,229.0000 KRW |
1,273.0000 KRW |
1,241.0000 KRW |
| 2021-11-29 |
1,232.2324 KRW |
25,887,740.9319 XRP |
1,220.0000 KRW |
1,218.0000 KRW |
1,250.0000 KRW |
1,238.0000 KRW |
| 2021-11-28 |
1,190.3874 KRW |
24,019,729.8084 XRP |
1,182.0000 KRW |
1,152.0000 KRW |
1,221.0000 KRW |
1,217.0000 KRW |
| 2021-11-27 |
1,212.4069 KRW |
12,417,756.1557 XRP |
1,212.0000 KRW |
1,202.0000 KRW |
1,219.0000 KRW |
1,206.0000 KRW |
| 2021-11-26 |
1,215.1346 KRW |
20,304,452.8185 XRP |
1,223.0000 KRW |
1,203.0000 KRW |
1,224.0000 KRW |
1,203.0000 KRW |
| 2021-11-25 |
1,310.3917 KRW |
20,856,225.2831 XRP |
1,314.0000 KRW |
1,296.0000 KRW |
1,322.0000 KRW |
1,302.0000 KRW |
| 2021-11-24 |
1,283.2388 KRW |
25,730,591.1223 XRP |
1,276.0000 KRW |
1,272.0000 KRW |
1,295.0000 KRW |
1,290.0000 KRW |
| 2021-11-23 |
1,312.2052 KRW |
27,482,704.3732 XRP |
1,308.0000 KRW |
1,300.0000 KRW |
1,334.0000 KRW |
1,325.0000 KRW |
| 2021-11-22 |
1,304.0757 KRW |
23,519,996.2025 XRP |
1,314.0000 KRW |
1,293.0000 KRW |
1,319.0000 KRW |
1,302.0000 KRW |
| 2021-11-21 |
1,332.1992 KRW |
20,207,325.4657 XRP |
1,326.0000 KRW |
1,321.0000 KRW |
1,346.0000 KRW |
1,332.0000 KRW |
| 2021-11-20 |
1,338.4714 KRW |
17,918,105.5129 XRP |
1,348.0000 KRW |
1,318.0000 KRW |
1,359.0000 KRW |
1,358.0000 KRW |
| 2021-11-19 |
1,349.6346 KRW |
15,659,419.9150 XRP |
1,358.0000 KRW |
1,338.0000 KRW |
1,365.0000 KRW |
1,344.0000 KRW |
| 2021-11-18 |
1,307.7789 KRW |
49,483,798.0659 XRP |
1,330.0000 KRW |
1,272.0000 KRW |
1,337.0000 KRW |
1,273.0000 KRW |
| 2021-11-17 |
1,337.9979 KRW |
22,145,190.2972 XRP |
1,331.0000 KRW |
1,321.0000 KRW |
1,350.0000 KRW |
1,338.0000 KRW |
| 2021-11-16 |
1,350.4133 KRW |
25,706,765.0563 XRP |
1,367.0000 KRW |
1,325.0000 KRW |
1,372.0000 KRW |
1,343.0000 KRW |
| 2021-11-15 |
1,434.8790 KRW |
20,175,368.5553 XRP |
1,437.0000 KRW |
1,423.0000 KRW |
1,441.0000 KRW |
1,431.0000 KRW |
| 2021-11-14 |
1,431.7757 KRW |
12,056,101.7248 XRP |
1,442.0000 KRW |
1,423.0000 KRW |
1,443.0000 KRW |
1,436.0000 KRW |
| 2021-11-13 |
1,444.7963 KRW |
11,364,305.0811 XRP |
1,449.0000 KRW |
1,432.0000 KRW |
1,458.0000 KRW |
1,439.0000 KRW |
| 2021-11-12 |
1,439.3943 KRW |
17,721,845.9159 XRP |
1,435.0000 KRW |
1,419.0000 KRW |
1,462.0000 KRW |
1,450.0000 KRW |
| 2021-11-11 |
1,478.8372 KRW |
17,225,473.3373 XRP |
1,477.0000 KRW |
1,460.0000 KRW |
1,498.0000 KRW |
1,483.0000 KRW |
| 2021-11-10 |
1,505.6275 KRW |
85,232,242.5686 XRP |
1,575.0000 KRW |
1,432.0000 KRW |
1,607.0000 KRW |
1,452.0000 KRW |
| 2021-11-09 |
1,507.3178 KRW |
22,621,105.3575 XRP |
1,502.0000 KRW |
1,480.0000 KRW |
1,528.0000 KRW |
1,522.0000 KRW |