Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
989.3987 KRW |
28,507,956.3120 XRP |
1,004.0000 KRW |
976.0000 KRW |
1,004.0000 KRW |
990.4000 KRW |
| 2021-06-10 |
1,009.3691 KRW |
25,708,162.3125 XRP |
1,008.0000 KRW |
996.6000 KRW |
1,027.0000 KRW |
1,023.0000 KRW |
| 2021-06-09 |
1,021.2321 KRW |
44,734,738.2268 XRP |
984.5000 KRW |
984.5000 KRW |
1,045.0000 KRW |
1,037.0000 KRW |
| 2021-06-08 |
966.2484 KRW |
56,856,900.9254 XRP |
951.6000 KRW |
920.0000 KRW |
1,022.0000 KRW |
1,005.0000 KRW |
| 2021-06-07 |
1,037.9796 KRW |
57,130,169.0791 XRP |
1,097.0000 KRW |
991.0000 KRW |
1,099.0000 KRW |
1,007.0000 KRW |
| 2021-06-06 |
1,092.2991 KRW |
13,413,048.6630 XRP |
1,089.0000 KRW |
1,086.0000 KRW |
1,100.0000 KRW |
1,092.0000 KRW |
| 2021-06-05 |
1,088.4715 KRW |
22,539,567.7033 XRP |
1,095.0000 KRW |
1,067.0000 KRW |
1,112.0000 KRW |
1,086.0000 KRW |
| 2021-06-04 |
1,135.6248 KRW |
21,795,959.3612 XRP |
1,128.0000 KRW |
1,115.0000 KRW |
1,150.0000 KRW |
1,128.0000 KRW |
| 2021-06-03 |
1,206.0745 KRW |
17,523,800.8598 XRP |
1,198.0000 KRW |
1,191.0000 KRW |
1,221.0000 KRW |
1,213.0000 KRW |
| 2021-06-02 |
1,197.2534 KRW |
27,105,172.5886 XRP |
1,191.0000 KRW |
1,180.0000 KRW |
1,217.0000 KRW |
1,191.0000 KRW |
| 2021-06-01 |
1,189.4167 KRW |
37,051,242.0238 XRP |
1,208.0000 KRW |
1,160.0000 KRW |
1,209.0000 KRW |
1,189.0000 KRW |
| 2021-05-31 |
1,185.6222 KRW |
44,023,821.6110 XRP |
1,170.0000 KRW |
1,155.0000 KRW |
1,226.0000 KRW |
1,221.0000 KRW |
| 2021-05-30 |
1,085.2415 KRW |
36,030,216.4471 XRP |
1,041.0000 KRW |
1,039.0000 KRW |
1,120.0000 KRW |
1,090.0000 KRW |
| 2021-05-29 |
1,003.8769 KRW |
70,220,763.9734 XRP |
1,020.0000 KRW |
979.0000 KRW |
1,035.0000 KRW |
1,022.0000 KRW |
| 2021-05-28 |
1,087.4901 KRW |
52,227,333.8602 XRP |
1,099.0000 KRW |
1,061.0000 KRW |
1,117.0000 KRW |
1,095.0000 KRW |
| 2021-05-27 |
1,192.9911 KRW |
34,683,353.1537 XRP |
1,217.0000 KRW |
1,169.0000 KRW |
1,219.0000 KRW |
1,184.0000 KRW |
| 2021-05-26 |
1,213.6860 KRW |
41,877,032.7286 XRP |
1,219.0000 KRW |
1,190.0000 KRW |
1,248.0000 KRW |
1,229.0000 KRW |
| 2021-05-25 |
1,164.2222 KRW |
61,547,126.2052 XRP |
1,146.0000 KRW |
1,125.0000 KRW |
1,212.0000 KRW |
1,200.0000 KRW |
| 2021-05-24 |
1,084.4807 KRW |
84,030,358.7430 XRP |
1,039.0000 KRW |
1,016.0000 KRW |
1,143.0000 KRW |
1,130.0000 KRW |
| 2021-05-23 |
891.0926 KRW |
195,386,252.6160 XRP |
913.0000 KRW |
810.0000 KRW |
1,007.0000 KRW |
973.4000 KRW |
| 2021-05-22 |
1,128.8867 KRW |
67,573,555.8979 XRP |
1,113.0000 KRW |
1,080.0000 KRW |
1,185.0000 KRW |
1,147.0000 KRW |
| 2021-05-21 |
1,281.1050 KRW |
124,594,584.0281 XRP |
1,331.0000 KRW |
1,150.0000 KRW |
1,347.0000 KRW |
1,290.0000 KRW |
| 2021-05-20 |
1,505.0517 KRW |
29,972,805.6811 XRP |
1,526.0000 KRW |
1,457.0000 KRW |
1,550.0000 KRW |
1,484.0000 KRW |
| 2021-05-19 |
1,569.2650 KRW |
154,977,424.4326 XRP |
1,560.0000 KRW |
1,446.0000 KRW |
1,654.0000 KRW |
1,532.0000 KRW |
| 2021-05-18 |
1,950.8019 KRW |
55,429,193.9836 XRP |
1,931.0000 KRW |
1,904.0000 KRW |
2,005.0000 KRW |
1,984.0000 KRW |
| 2021-05-17 |
1,839.0728 KRW |
82,319,000.7428 XRP |
1,795.0000 KRW |
1,757.0000 KRW |
1,899.0000 KRW |
1,853.0000 KRW |
| 2021-05-16 |
1,777.0371 KRW |
79,405,261.4185 XRP |
1,860.0000 KRW |
1,708.0000 KRW |
1,864.0000 KRW |
1,766.0000 KRW |
| 2021-05-15 |
1,850.2965 KRW |
118,922,037.6041 XRP |
1,828.0000 KRW |
1,773.0000 KRW |
1,934.0000 KRW |
1,864.0000 KRW |
| 2021-05-14 |
1,710.7937 KRW |
32,612,171.6684 XRP |
1,703.0000 KRW |
1,670.0000 KRW |
1,756.0000 KRW |
1,716.0000 KRW |
| 2021-05-13 |
1,637.5262 KRW |
75,645,528.3084 XRP |
1,657.0000 KRW |
1,582.0000 KRW |
1,702.0000 KRW |
1,687.0000 KRW |
| 2021-05-12 |
1,723.9378 KRW |
87,090,937.5507 XRP |
1,771.0000 KRW |
1,650.0000 KRW |
1,803.0000 KRW |
1,659.0000 KRW |
| 2021-05-11 |
1,789.5434 KRW |
46,982,437.6942 XRP |
1,768.0000 KRW |
1,754.0000 KRW |
1,820.0000 KRW |
1,806.0000 KRW |
| 2021-05-10 |
1,830.4975 KRW |
59,647,971.3366 XRP |
1,873.0000 KRW |
1,722.0000 KRW |
1,910.0000 KRW |
1,772.0000 KRW |
| 2021-05-09 |
1,862.0109 KRW |
30,161,972.2360 XRP |
1,861.0000 KRW |
1,832.0000 KRW |
1,886.0000 KRW |
1,878.0000 KRW |
| 2021-05-08 |
1,881.6388 KRW |
37,818,941.6558 XRP |
1,899.0000 KRW |
1,851.0000 KRW |
1,929.0000 KRW |
1,910.0000 KRW |
| 2021-05-07 |
1,877.6385 KRW |
62,114,382.0340 XRP |
1,930.0000 KRW |
1,815.0000 KRW |
1,943.0000 KRW |
1,837.0000 KRW |
| 2021-05-06 |
1,981.8297 KRW |
94,197,377.2632 XRP |
2,027.0000 KRW |
1,900.0000 KRW |
2,048.0000 KRW |
1,946.0000 KRW |
| 2021-05-05 |
1,885.7457 KRW |
65,347,623.6270 XRP |
1,889.0000 KRW |
1,847.0000 KRW |
1,935.0000 KRW |
1,928.0000 KRW |
| 2021-05-04 |
1,747.2599 KRW |
81,702,162.7914 XRP |
1,754.0000 KRW |
1,665.0000 KRW |
1,840.0000 KRW |
1,772.0000 KRW |
| 2021-05-03 |
1,886.5923 KRW |
47,996,588.1067 XRP |
1,880.0000 KRW |
1,855.0000 KRW |
1,921.0000 KRW |
1,909.0000 KRW |
| 2021-05-02 |
1,890.2195 KRW |
26,495,897.0394 XRP |
1,891.0000 KRW |
1,873.0000 KRW |
1,913.0000 KRW |
1,875.0000 KRW |
| 2021-05-01 |
1,923.1796 KRW |
63,081,063.5877 XRP |
1,860.0000 KRW |
1,845.0000 KRW |
1,987.0000 KRW |
1,963.0000 KRW |
| 2021-04-30 |
1,866.8158 KRW |
56,558,869.9720 XRP |
1,832.0000 KRW |
1,829.0000 KRW |
1,902.0000 KRW |
1,886.0000 KRW |
| 2021-04-29 |
1,636.9225 KRW |
46,149,005.8574 XRP |
1,637.0000 KRW |
1,604.0000 KRW |
1,661.0000 KRW |
1,656.0000 KRW |
| 2021-04-28 |
1,573.6248 KRW |
56,828,139.1668 XRP |
1,550.0000 KRW |
1,531.0000 KRW |
1,622.0000 KRW |
1,590.0000 KRW |
| 2021-04-27 |
1,637.1984 KRW |
61,061,836.8903 XRP |
1,628.0000 KRW |
1,596.0000 KRW |
1,678.0000 KRW |
1,644.0000 KRW |
| 2021-04-26 |
1,509.2317 KRW |
136,490,724.5627 XRP |
1,444.0000 KRW |
1,428.0000 KRW |
1,578.0000 KRW |
1,577.0000 KRW |
| 2021-04-25 |
1,275.9246 KRW |
184,628,357.0142 XRP |
1,331.0000 KRW |
1,150.0000 KRW |
1,398.0000 KRW |
1,265.0000 KRW |
| 2021-04-24 |
1,300.2920 KRW |
77,459,951.8643 XRP |
1,261.0000 KRW |
1,240.0000 KRW |
1,342.0000 KRW |
1,289.0000 KRW |
| 2021-04-23 |
1,280.3830 KRW |
96,042,452.0566 XRP |
1,285.0000 KRW |
1,230.0000 KRW |
1,338.0000 KRW |
1,308.0000 KRW |