Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
1,527.0605 KRW |
22,458,106.8471 XRP |
1,515.0000 KRW |
1,508.0000 KRW |
1,550.0000 KRW |
1,549.0000 KRW |
| 2021-11-07 |
1,476.3146 KRW |
22,686,232.2095 XRP |
1,464.0000 KRW |
1,462.0000 KRW |
1,495.0000 KRW |
1,480.0000 KRW |
| 2021-11-06 |
1,390.2800 KRW |
10,145,021.2395 XRP |
1,387.0000 KRW |
1,380.0000 KRW |
1,397.0000 KRW |
1,394.0000 KRW |
| 2021-11-05 |
1,397.1844 KRW |
18,988,051.0581 XRP |
1,395.0000 KRW |
1,381.0000 KRW |
1,411.0000 KRW |
1,408.0000 KRW |
| 2021-11-04 |
1,422.2761 KRW |
25,286,340.2109 XRP |
1,434.0000 KRW |
1,405.0000 KRW |
1,440.0000 KRW |
1,437.0000 KRW |
| 2021-11-03 |
1,410.3035 KRW |
40,068,339.7581 XRP |
1,369.0000 KRW |
1,359.0000 KRW |
1,450.0000 KRW |
1,432.0000 KRW |
| 2021-11-02 |
1,328.4094 KRW |
18,013,587.1194 XRP |
1,308.0000 KRW |
1,306.0000 KRW |
1,348.0000 KRW |
1,322.0000 KRW |
| 2021-11-01 |
1,294.6754 KRW |
14,372,582.9973 XRP |
1,299.0000 KRW |
1,285.0000 KRW |
1,303.0000 KRW |
1,298.0000 KRW |
| 2021-10-31 |
1,308.7763 KRW |
14,964,607.1576 XRP |
1,293.0000 KRW |
1,288.0000 KRW |
1,333.0000 KRW |
1,318.0000 KRW |
| 2021-10-30 |
1,285.1819 KRW |
20,789,842.5500 XRP |
1,289.0000 KRW |
1,270.0000 KRW |
1,298.0000 KRW |
1,280.0000 KRW |
| 2021-10-29 |
1,292.7524 KRW |
21,391,828.4936 XRP |
1,284.0000 KRW |
1,283.0000 KRW |
1,304.0000 KRW |
1,292.0000 KRW |
| 2021-10-28 |
1,272.5263 KRW |
30,092,593.2539 XRP |
1,276.0000 KRW |
1,254.0000 KRW |
1,288.0000 KRW |
1,275.0000 KRW |
| 2021-10-27 |
1,240.4015 KRW |
28,402,598.3260 XRP |
1,259.0000 KRW |
1,218.0000 KRW |
1,263.0000 KRW |
1,220.0000 KRW |
| 2021-10-26 |
1,349.0943 KRW |
40,332,386.6591 XRP |
1,331.0000 KRW |
1,322.0000 KRW |
1,388.0000 KRW |
1,337.0000 KRW |
| 2021-10-25 |
1,326.2717 KRW |
10,580,206.8262 XRP |
1,325.0000 KRW |
1,321.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2021-10-24 |
1,322.2650 KRW |
15,357,075.0424 XRP |
1,329.0000 KRW |
1,305.0000 KRW |
1,334.0000 KRW |
1,328.0000 KRW |
| 2021-10-23 |
1,335.1315 KRW |
7,721,763.5815 XRP |
1,335.0000 KRW |
1,328.0000 KRW |
1,344.0000 KRW |
1,335.0000 KRW |
| 2021-10-22 |
1,342.6738 KRW |
20,848,978.8072 XRP |
1,361.0000 KRW |
1,323.0000 KRW |
1,374.0000 KRW |
1,335.0000 KRW |
| 2021-10-21 |
1,347.8515 KRW |
26,868,049.9394 XRP |
1,351.0000 KRW |
1,337.0000 KRW |
1,360.0000 KRW |
1,339.0000 KRW |
| 2021-10-20 |
1,381.7960 KRW |
34,601,617.0476 XRP |
1,379.0000 KRW |
1,370.0000 KRW |
1,393.0000 KRW |
1,376.0000 KRW |
| 2021-10-19 |
1,327.3983 KRW |
14,416,832.4740 XRP |
1,325.0000 KRW |
1,320.0000 KRW |
1,337.0000 KRW |
1,336.0000 KRW |
| 2021-10-18 |
1,335.2310 KRW |
14,911,170.2997 XRP |
1,338.0000 KRW |
1,324.0000 KRW |
1,344.0000 KRW |
1,336.0000 KRW |
| 2021-10-17 |
1,347.5732 KRW |
29,243,899.7391 XRP |
1,385.0000 KRW |
1,300.0000 KRW |
1,388.0000 KRW |
1,349.0000 KRW |
| 2021-10-16 |
1,405.3547 KRW |
14,431,044.9095 XRP |
1,409.0000 KRW |
1,391.0000 KRW |
1,419.0000 KRW |
1,397.0000 KRW |
| 2021-10-15 |
1,392.0699 KRW |
24,052,873.5133 XRP |
1,378.0000 KRW |
1,375.0000 KRW |
1,410.0000 KRW |
1,406.0000 KRW |
| 2021-10-14 |
1,375.2426 KRW |
15,762,005.5930 XRP |
1,385.0000 KRW |
1,366.0000 KRW |
1,386.0000 KRW |
1,377.0000 KRW |
| 2021-10-13 |
1,365.5082 KRW |
14,144,979.7354 XRP |
1,347.0000 KRW |
1,346.0000 KRW |
1,388.0000 KRW |
1,374.0000 KRW |
| 2021-10-12 |
1,356.4087 KRW |
17,739,303.3205 XRP |
1,349.0000 KRW |
1,335.0000 KRW |
1,371.0000 KRW |
1,368.0000 KRW |
| 2021-10-11 |
1,403.1072 KRW |
20,345,278.1970 XRP |
1,425.0000 KRW |
1,380.0000 KRW |
1,426.0000 KRW |
1,404.0000 KRW |
| 2021-10-10 |
1,431.6470 KRW |
22,321,139.9247 XRP |
1,452.0000 KRW |
1,397.0000 KRW |
1,458.0000 KRW |
1,406.0000 KRW |
| 2021-10-09 |
1,424.1320 KRW |
46,157,178.1427 XRP |
1,391.0000 KRW |
1,377.0000 KRW |
1,469.0000 KRW |
1,419.0000 KRW |
| 2021-10-08 |
1,304.6653 KRW |
10,867,570.9546 XRP |
1,315.0000 KRW |
1,296.0000 KRW |
1,316.0000 KRW |
1,300.0000 KRW |
| 2021-10-07 |
1,303.3173 KRW |
12,483,108.3624 XRP |
1,298.0000 KRW |
1,293.0000 KRW |
1,311.0000 KRW |
1,302.0000 KRW |
| 2021-10-06 |
1,318.3838 KRW |
23,996,783.9849 XRP |
1,326.0000 KRW |
1,300.0000 KRW |
1,338.0000 KRW |
1,315.0000 KRW |
| 2021-10-05 |
1,288.3507 KRW |
20,251,577.7252 XRP |
1,282.0000 KRW |
1,277.0000 KRW |
1,301.0000 KRW |
1,295.0000 KRW |
| 2021-10-04 |
1,258.7602 KRW |
18,961,382.5041 XRP |
1,248.0000 KRW |
1,231.0000 KRW |
1,274.0000 KRW |
1,269.0000 KRW |
| 2021-10-03 |
1,291.4596 KRW |
20,150,712.6633 XRP |
1,300.0000 KRW |
1,268.0000 KRW |
1,314.0000 KRW |
1,279.0000 KRW |
| 2021-10-02 |
1,278.4301 KRW |
17,666,572.5656 XRP |
1,267.0000 KRW |
1,261.0000 KRW |
1,298.0000 KRW |
1,273.0000 KRW |
| 2021-10-01 |
1,248.9965 KRW |
26,296,515.8768 XRP |
1,231.0000 KRW |
1,227.0000 KRW |
1,278.0000 KRW |
1,261.0000 KRW |
| 2021-09-30 |
1,155.4679 KRW |
16,977,853.2076 XRP |
1,147.0000 KRW |
1,144.0000 KRW |
1,166.0000 KRW |
1,164.0000 KRW |
| 2021-09-29 |
1,131.3308 KRW |
26,110,863.0909 XRP |
1,157.0000 KRW |
1,112.0000 KRW |
1,160.0000 KRW |
1,128.0000 KRW |
| 2021-09-28 |
1,116.4033 KRW |
21,416,992.3489 XRP |
1,127.0000 KRW |
1,094.0000 KRW |
1,129.0000 KRW |
1,095.0000 KRW |
| 2021-09-27 |
1,141.0710 KRW |
19,641,011.1878 XRP |
1,150.0000 KRW |
1,125.0000 KRW |
1,154.0000 KRW |
1,134.0000 KRW |
| 2021-09-26 |
1,153.1047 KRW |
14,656,582.0716 XRP |
1,155.0000 KRW |
1,142.0000 KRW |
1,165.0000 KRW |
1,152.0000 KRW |
| 2021-09-25 |
1,148.2425 KRW |
10,970,429.9174 XRP |
1,139.0000 KRW |
1,136.0000 KRW |
1,159.0000 KRW |
1,152.0000 KRW |
| 2021-09-24 |
1,145.0404 KRW |
21,943,612.8749 XRP |
1,146.0000 KRW |
1,127.0000 KRW |
1,167.0000 KRW |
1,148.0000 KRW |
| 2021-09-23 |
1,202.0876 KRW |
14,844,890.0512 XRP |
1,208.0000 KRW |
1,189.0000 KRW |
1,221.0000 KRW |
1,203.0000 KRW |
| 2021-09-22 |
1,208.0134 KRW |
40,313,405.7135 XRP |
1,155.0000 KRW |
1,155.0000 KRW |
1,250.0000 KRW |
1,240.0000 KRW |
| 2021-09-21 |
1,114.2575 KRW |
42,731,638.5425 XRP |
1,127.0000 KRW |
1,076.0000 KRW |
1,156.0000 KRW |
1,081.0000 KRW |
| 2021-09-20 |
1,160.1562 KRW |
29,568,173.5365 XRP |
1,163.0000 KRW |
1,134.0000 KRW |
1,187.0000 KRW |
1,149.0000 KRW |