Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
814.7923 KRW |
36,305,119.4691 XRP |
815.8000 KRW |
811.5000 KRW |
818.8000 KRW |
815.1000 KRW |
| 2023-11-27 |
809.7994 KRW |
39,801,646.9098 XRP |
806.1000 KRW |
804.8000 KRW |
815.5000 KRW |
814.8000 KRW |
| 2023-11-26 |
829.0480 KRW |
44,010,465.4967 XRP |
835.1000 KRW |
821.5000 KRW |
839.3000 KRW |
828.0000 KRW |
| 2023-11-25 |
830.0670 KRW |
22,783,188.2867 XRP |
827.8000 KRW |
825.6000 KRW |
832.1000 KRW |
831.4000 KRW |
| 2023-11-24 |
830.8848 KRW |
28,263,099.8381 XRP |
827.9000 KRW |
827.1000 KRW |
834.5000 KRW |
832.5000 KRW |
| 2023-11-23 |
825.4676 KRW |
55,088,614.3044 XRP |
820.7000 KRW |
815.8000 KRW |
832.5000 KRW |
829.7000 KRW |
| 2023-11-22 |
806.3794 KRW |
55,281,783.3763 XRP |
799.8000 KRW |
796.4000 KRW |
820.4000 KRW |
818.0000 KRW |
| 2023-11-21 |
800.9436 KRW |
94,532,065.9234 XRP |
812.9000 KRW |
781.0000 KRW |
813.8000 KRW |
787.4000 KRW |
| 2023-11-20 |
823.9291 KRW |
53,564,194.7017 XRP |
827.8000 KRW |
818.2000 KRW |
828.8000 KRW |
822.1000 KRW |
| 2023-11-19 |
834.1255 KRW |
36,334,201.0457 XRP |
838.2000 KRW |
830.1000 KRW |
838.3000 KRW |
836.7000 KRW |
| 2023-11-18 |
819.5211 KRW |
28,827,098.3988 XRP |
813.9000 KRW |
813.7000 KRW |
824.1000 KRW |
820.8000 KRW |
| 2023-11-17 |
808.6036 KRW |
68,186,565.1922 XRP |
806.5000 KRW |
795.7000 KRW |
830.0000 KRW |
826.8000 KRW |
| 2023-11-16 |
835.5257 KRW |
87,091,559.7363 XRP |
845.4000 KRW |
821.3000 KRW |
846.8000 KRW |
827.7000 KRW |
| 2023-11-15 |
855.7566 KRW |
49,409,201.8580 XRP |
852.3000 KRW |
846.7000 KRW |
867.0000 KRW |
865.5000 KRW |
| 2023-11-14 |
862.4853 KRW |
79,918,398.9393 XRP |
886.9000 KRW |
836.0000 KRW |
887.6000 KRW |
855.5000 KRW |
| 2023-11-13 |
911.1182 KRW |
139,239,908.9007 XRP |
874.5000 KRW |
868.1000 KRW |
999.0000 KRW |
886.7000 KRW |
| 2023-11-12 |
882.5741 KRW |
28,842,630.2357 XRP |
884.6000 KRW |
878.3000 KRW |
886.6000 KRW |
884.2000 KRW |
| 2023-11-11 |
894.7871 KRW |
42,572,370.6439 XRP |
901.4000 KRW |
882.7000 KRW |
905.5000 KRW |
887.2000 KRW |
| 2023-11-10 |
879.3052 KRW |
53,201,906.9088 XRP |
865.7000 KRW |
864.6000 KRW |
895.9000 KRW |
888.7000 KRW |
| 2023-11-09 |
890.0534 KRW |
133,520,106.7940 XRP |
924.1000 KRW |
862.5000 KRW |
929.6000 KRW |
892.7000 KRW |
| 2023-11-08 |
913.4903 KRW |
45,080,381.1410 XRP |
909.9000 KRW |
906.3000 KRW |
920.9000 KRW |
913.8000 KRW |
| 2023-11-07 |
905.8717 KRW |
88,355,753.4915 XRP |
911.8000 KRW |
881.0000 KRW |
925.1000 KRW |
915.1000 KRW |
| 2023-11-06 |
955.4335 KRW |
82,244,256.4401 XRP |
965.0000 KRW |
941.1000 KRW |
969.3000 KRW |
954.6000 KRW |
| 2023-11-05 |
870.8953 KRW |
60,664,151.0706 XRP |
868.1000 KRW |
860.6000 KRW |
883.7000 KRW |
879.9000 KRW |
| 2023-11-04 |
823.7076 KRW |
26,866,711.4700 XRP |
824.7000 KRW |
820.5000 KRW |
827.5000 KRW |
827.3000 KRW |
| 2023-11-03 |
817.5003 KRW |
31,838,109.1721 XRP |
816.5000 KRW |
812.5000 KRW |
824.2000 KRW |
822.0000 KRW |
| 2023-11-02 |
820.7553 KRW |
58,721,496.8671 XRP |
824.4000 KRW |
801.0000 KRW |
831.5000 KRW |
819.9000 KRW |
| 2023-11-01 |
822.6043 KRW |
57,905,569.0421 XRP |
815.0000 KRW |
812.8000 KRW |
833.6000 KRW |
825.2000 KRW |
| 2023-10-31 |
809.2627 KRW |
53,905,027.1767 XRP |
805.8000 KRW |
795.0000 KRW |
819.5000 KRW |
811.0000 KRW |
| 2023-10-30 |
782.4854 KRW |
62,036,293.2494 XRP |
788.0000 KRW |
776.0000 KRW |
790.2000 KRW |
783.3000 KRW |
| 2023-10-29 |
755.3160 KRW |
41,301,078.4391 XRP |
754.4000 KRW |
752.5000 KRW |
759.8000 KRW |
753.7000 KRW |
| 2023-10-28 |
743.8637 KRW |
25,025,078.3449 XRP |
742.0000 KRW |
740.6000 KRW |
745.0000 KRW |
741.3000 KRW |
| 2023-10-27 |
742.5660 KRW |
45,744,980.3069 XRP |
742.9000 KRW |
732.1000 KRW |
749.6000 KRW |
740.2000 KRW |
| 2023-10-26 |
741.3922 KRW |
41,936,397.1124 XRP |
744.9000 KRW |
735.5000 KRW |
750.0000 KRW |
749.6000 KRW |
| 2023-10-25 |
751.1497 KRW |
60,331,432.6987 XRP |
752.2000 KRW |
744.0000 KRW |
760.5000 KRW |
747.8000 KRW |
| 2023-10-24 |
751.1014 KRW |
90,296,064.2443 XRP |
769.3000 KRW |
735.0000 KRW |
774.5000 KRW |
750.7000 KRW |
| 2023-10-23 |
721.8921 KRW |
80,438,996.5558 XRP |
714.6000 KRW |
713.2000 KRW |
735.1000 KRW |
731.7000 KRW |
| 2023-10-22 |
700.7081 KRW |
7,556,729.3041 XRP |
699.3000 KRW |
698.3000 KRW |
703.5000 KRW |
703.1000 KRW |
| 2023-10-21 |
705.7865 KRW |
25,925,102.9178 XRP |
707.6000 KRW |
700.7000 KRW |
709.7000 KRW |
704.0000 KRW |
| 2023-10-20 |
707.5682 KRW |
34,567,012.2936 XRP |
700.6000 KRW |
699.8000 KRW |
717.2000 KRW |
703.4000 KRW |
| 2023-10-19 |
682.6124 KRW |
116,365,368.9682 XRP |
660.3000 KRW |
658.6000 KRW |
711.5000 KRW |
704.0000 KRW |
| 2023-10-18 |
667.3844 KRW |
35,958,327.2102 XRP |
665.9000 KRW |
664.6000 KRW |
671.4000 KRW |
667.0000 KRW |
| 2023-10-17 |
669.1250 KRW |
31,541,140.0070 XRP |
668.2000 KRW |
667.1000 KRW |
673.0000 KRW |
669.1000 KRW |
| 2023-10-16 |
671.2290 KRW |
33,988,454.1548 XRP |
675.9000 KRW |
668.1000 KRW |
676.4000 KRW |
675.0000 KRW |
| 2023-10-15 |
665.5594 KRW |
24,190,600.9253 XRP |
664.7000 KRW |
663.7000 KRW |
669.1000 KRW |
666.5000 KRW |
| 2023-10-14 |
666.3569 KRW |
33,510,856.5734 XRP |
667.5000 KRW |
664.9000 KRW |
670.2000 KRW |
665.2000 KRW |
| 2023-10-13 |
663.4790 KRW |
37,585,207.5190 XRP |
661.5000 KRW |
660.0000 KRW |
672.0000 KRW |
667.1000 KRW |
| 2023-10-12 |
656.1575 KRW |
42,721,565.6921 XRP |
653.9000 KRW |
650.1000 KRW |
665.2000 KRW |
664.5000 KRW |
| 2023-10-11 |
660.2562 KRW |
47,733,833.6787 XRP |
663.7000 KRW |
655.0000 KRW |
667.0000 KRW |
666.2000 KRW |
| 2023-10-10 |
674.7334 KRW |
30,553,856.4434 XRP |
674.4000 KRW |
671.8000 KRW |
681.6000 KRW |
679.0000 KRW |