Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-19 |
1,297.5308 KRW |
13,655,074.1556 XRP |
1,297.0000 KRW |
1,285.0000 KRW |
1,313.0000 KRW |
1,289.0000 KRW |
| 2021-09-18 |
1,304.1083 KRW |
8,193,549.6118 XRP |
1,310.0000 KRW |
1,296.0000 KRW |
1,311.0000 KRW |
1,305.0000 KRW |
| 2021-09-17 |
1,297.3578 KRW |
14,478,497.6766 XRP |
1,295.0000 KRW |
1,289.0000 KRW |
1,308.0000 KRW |
1,297.0000 KRW |
| 2021-09-16 |
1,305.4949 KRW |
13,619,429.7549 XRP |
1,311.0000 KRW |
1,291.0000 KRW |
1,322.0000 KRW |
1,308.0000 KRW |
| 2021-09-15 |
1,326.4343 KRW |
14,632,978.4587 XRP |
1,315.0000 KRW |
1,312.0000 KRW |
1,340.0000 KRW |
1,327.0000 KRW |
| 2021-09-14 |
1,302.6782 KRW |
16,997,098.8277 XRP |
1,292.0000 KRW |
1,288.0000 KRW |
1,320.0000 KRW |
1,312.0000 KRW |
| 2021-09-13 |
1,285.0306 KRW |
12,631,508.2578 XRP |
1,271.0000 KRW |
1,270.0000 KRW |
1,302.0000 KRW |
1,291.0000 KRW |
| 2021-09-12 |
1,327.5743 KRW |
13,435,613.5114 XRP |
1,328.0000 KRW |
1,305.0000 KRW |
1,347.0000 KRW |
1,340.0000 KRW |
| 2021-09-11 |
1,314.9609 KRW |
12,515,413.2612 XRP |
1,324.0000 KRW |
1,297.0000 KRW |
1,335.0000 KRW |
1,305.0000 KRW |
| 2021-09-10 |
1,293.8206 KRW |
28,775,720.3100 XRP |
1,287.0000 KRW |
1,265.0000 KRW |
1,319.0000 KRW |
1,287.0000 KRW |
| 2021-09-09 |
1,322.5755 KRW |
19,994,355.2754 XRP |
1,332.0000 KRW |
1,304.0000 KRW |
1,345.0000 KRW |
1,319.0000 KRW |
| 2021-09-08 |
1,329.2826 KRW |
32,968,344.7204 XRP |
1,293.0000 KRW |
1,291.0000 KRW |
1,367.0000 KRW |
1,343.0000 KRW |
| 2021-09-07 |
1,339.9901 KRW |
107,710,171.3198 XRP |
1,369.0000 KRW |
1,267.0000 KRW |
1,418.0000 KRW |
1,347.0000 KRW |
| 2021-09-06 |
1,599.4306 KRW |
28,668,654.9367 XRP |
1,580.0000 KRW |
1,561.0000 KRW |
1,629.0000 KRW |
1,607.0000 KRW |
| 2021-09-05 |
1,485.1598 KRW |
20,200,731.7620 XRP |
1,469.0000 KRW |
1,469.0000 KRW |
1,499.0000 KRW |
1,488.0000 KRW |
| 2021-09-04 |
1,456.1068 KRW |
15,378,585.6614 XRP |
1,465.0000 KRW |
1,438.0000 KRW |
1,473.0000 KRW |
1,446.0000 KRW |
| 2021-09-03 |
1,502.2730 KRW |
33,887,027.6222 XRP |
1,485.0000 KRW |
1,478.0000 KRW |
1,527.0000 KRW |
1,492.0000 KRW |
| 2021-09-02 |
1,463.0314 KRW |
20,453,330.3642 XRP |
1,456.0000 KRW |
1,441.0000 KRW |
1,484.0000 KRW |
1,474.0000 KRW |
| 2021-09-01 |
1,408.5577 KRW |
20,487,139.4655 XRP |
1,399.0000 KRW |
1,383.0000 KRW |
1,425.0000 KRW |
1,422.0000 KRW |
| 2021-08-31 |
1,399.8436 KRW |
54,367,315.9731 XRP |
1,325.0000 KRW |
1,322.0000 KRW |
1,459.0000 KRW |
1,384.0000 KRW |
| 2021-08-30 |
1,331.5020 KRW |
14,013,481.8093 XRP |
1,318.0000 KRW |
1,314.0000 KRW |
1,350.0000 KRW |
1,319.0000 KRW |
| 2021-08-29 |
1,345.2139 KRW |
11,320,414.0653 XRP |
1,325.0000 KRW |
1,321.0000 KRW |
1,364.0000 KRW |
1,347.0000 KRW |
| 2021-08-28 |
1,344.7529 KRW |
18,584,708.2878 XRP |
1,340.0000 KRW |
1,333.0000 KRW |
1,358.0000 KRW |
1,341.0000 KRW |
| 2021-08-27 |
1,353.8632 KRW |
23,773,015.7135 XRP |
1,349.0000 KRW |
1,328.0000 KRW |
1,387.0000 KRW |
1,378.0000 KRW |
| 2021-08-26 |
1,285.4192 KRW |
22,240,646.4178 XRP |
1,289.0000 KRW |
1,260.0000 KRW |
1,310.0000 KRW |
1,291.0000 KRW |
| 2021-08-25 |
1,357.3023 KRW |
16,980,860.6150 XRP |
1,358.0000 KRW |
1,343.0000 KRW |
1,371.0000 KRW |
1,358.0000 KRW |
| 2021-08-24 |
1,366.4840 KRW |
40,035,399.1347 XRP |
1,396.0000 KRW |
1,330.0000 KRW |
1,404.0000 KRW |
1,338.0000 KRW |
| 2021-08-23 |
1,447.1019 KRW |
19,910,244.8609 XRP |
1,444.0000 KRW |
1,427.0000 KRW |
1,469.0000 KRW |
1,461.0000 KRW |
| 2021-08-22 |
1,417.4975 KRW |
26,082,657.8121 XRP |
1,405.0000 KRW |
1,390.0000 KRW |
1,445.0000 KRW |
1,440.0000 KRW |
| 2021-08-21 |
1,444.8493 KRW |
17,469,016.7262 XRP |
1,446.0000 KRW |
1,423.0000 KRW |
1,462.0000 KRW |
1,433.0000 KRW |
| 2021-08-20 |
1,479.9371 KRW |
31,841,675.4280 XRP |
1,498.0000 KRW |
1,446.0000 KRW |
1,508.0000 KRW |
1,473.0000 KRW |
| 2021-08-19 |
1,388.5905 KRW |
46,616,717.4141 XRP |
1,342.0000 KRW |
1,330.0000 KRW |
1,438.0000 KRW |
1,426.0000 KRW |
| 2021-08-18 |
1,342.9872 KRW |
56,489,319.6413 XRP |
1,304.0000 KRW |
1,285.0000 KRW |
1,394.0000 KRW |
1,364.0000 KRW |
| 2021-08-17 |
1,336.9567 KRW |
54,515,295.7974 XRP |
1,386.0000 KRW |
1,287.0000 KRW |
1,399.0000 KRW |
1,288.0000 KRW |
| 2021-08-16 |
1,408.9360 KRW |
59,649,840.4820 XRP |
1,417.0000 KRW |
1,350.0000 KRW |
1,451.0000 KRW |
1,388.0000 KRW |
| 2021-08-15 |
1,492.8494 KRW |
32,077,379.6851 XRP |
1,470.0000 KRW |
1,458.0000 KRW |
1,525.0000 KRW |
1,498.0000 KRW |
| 2021-08-14 |
1,440.1053 KRW |
76,614,668.2537 XRP |
1,420.0000 KRW |
1,379.0000 KRW |
1,524.0000 KRW |
1,520.0000 KRW |
| 2021-08-13 |
1,199.4992 KRW |
38,975,738.6920 XRP |
1,183.0000 KRW |
1,160.0000 KRW |
1,243.0000 KRW |
1,239.0000 KRW |
| 2021-08-12 |
1,112.1165 KRW |
33,321,119.5222 XRP |
1,103.0000 KRW |
1,082.0000 KRW |
1,137.0000 KRW |
1,113.0000 KRW |
| 2021-08-11 |
1,143.6981 KRW |
81,209,319.3059 XRP |
1,063.0000 KRW |
1,050.0000 KRW |
1,240.0000 KRW |
1,158.0000 KRW |
| 2021-08-10 |
963.6038 KRW |
29,560,780.4497 XRP |
955.9000 KRW |
941.3000 KRW |
988.9000 KRW |
978.4000 KRW |
| 2021-08-09 |
935.4468 KRW |
20,384,966.1581 XRP |
933.0000 KRW |
921.0000 KRW |
946.1000 KRW |
937.6000 KRW |
| 2021-08-08 |
910.2770 KRW |
21,051,019.6161 XRP |
908.5000 KRW |
896.5000 KRW |
922.3000 KRW |
913.3000 KRW |
| 2021-08-07 |
919.0609 KRW |
42,165,542.8913 XRP |
909.1000 KRW |
900.0000 KRW |
940.0000 KRW |
934.2000 KRW |
| 2021-08-06 |
859.4373 KRW |
22,843,876.7979 XRP |
844.4000 KRW |
843.0000 KRW |
867.4000 KRW |
860.0000 KRW |
| 2021-08-05 |
841.9183 KRW |
17,109,260.2214 XRP |
836.8000 KRW |
830.3000 KRW |
850.6000 KRW |
849.4000 KRW |
| 2021-08-04 |
843.6516 KRW |
50,353,095.3466 XRP |
838.5000 KRW |
837.1000 KRW |
850.7000 KRW |
846.0000 KRW |
| 2021-08-03 |
835.5803 KRW |
16,918,398.1708 XRP |
838.0000 KRW |
825.0000 KRW |
845.0000 KRW |
842.6000 KRW |
| 2021-08-02 |
862.8749 KRW |
16,291,997.1687 XRP |
872.0000 KRW |
852.2000 KRW |
876.5000 KRW |
857.3000 KRW |
| 2021-08-01 |
865.4470 KRW |
31,535,830.0095 XRP |
871.7000 KRW |
830.9000 KRW |
895.0000 KRW |
843.6000 KRW |