Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-22 |
1,468.1049 KRW |
238,769,717.8362 XRP |
1,597.0000 KRW |
1,281.0000 KRW |
1,685.0000 KRW |
1,390.0000 KRW |
| 2021-04-21 |
1,696.0319 KRW |
64,513,422.0253 XRP |
1,734.0000 KRW |
1,623.0000 KRW |
1,765.0000 KRW |
1,648.0000 KRW |
| 2021-04-20 |
1,710.9387 KRW |
94,744,834.5137 XRP |
1,660.0000 KRW |
1,610.0000 KRW |
1,797.0000 KRW |
1,753.0000 KRW |
| 2021-04-19 |
1,721.2446 KRW |
130,257,906.3356 XRP |
1,710.0000 KRW |
1,650.0000 KRW |
1,814.0000 KRW |
1,694.0000 KRW |
| 2021-04-18 |
1,822.0584 KRW |
133,651,453.8083 XRP |
1,732.0000 KRW |
1,703.0000 KRW |
1,978.0000 KRW |
1,900.0000 KRW |
| 2021-04-17 |
2,033.8966 KRW |
41,271,528.9039 XRP |
2,081.0000 KRW |
2,003.0000 KRW |
2,082.0000 KRW |
2,031.0000 KRW |
| 2021-04-16 |
2,105.5768 KRW |
112,009,983.3964 XRP |
2,057.0000 KRW |
2,001.0000 KRW |
2,222.0000 KRW |
2,070.0000 KRW |
| 2021-04-15 |
2,217.3125 KRW |
70,595,802.1449 XRP |
2,146.0000 KRW |
2,136.0000 KRW |
2,285.0000 KRW |
2,239.0000 KRW |
| 2021-04-14 |
2,221.0674 KRW |
110,531,834.6109 XRP |
2,110.0000 KRW |
2,092.0000 KRW |
2,330.0000 KRW |
2,329.0000 KRW |
| 2021-04-13 |
2,266.5182 KRW |
221,228,962.8290 XRP |
2,193.0000 KRW |
2,057.0000 KRW |
2,396.0000 KRW |
2,264.0000 KRW |
| 2021-04-12 |
1,788.6886 KRW |
36,629,754.5897 XRP |
1,764.0000 KRW |
1,758.0000 KRW |
1,832.0000 KRW |
1,829.0000 KRW |
| 2021-04-11 |
1,793.1447 KRW |
74,758,963.9672 XRP |
1,795.0000 KRW |
1,721.0000 KRW |
1,846.0000 KRW |
1,789.0000 KRW |
| 2021-04-10 |
1,701.9083 KRW |
247,578,290.3732 XRP |
1,617.0000 KRW |
1,596.0000 KRW |
1,800.0000 KRW |
1,784.0000 KRW |
| 2021-04-09 |
1,342.7441 KRW |
58,126,521.1377 XRP |
1,290.0000 KRW |
1,280.0000 KRW |
1,397.0000 KRW |
1,361.0000 KRW |
| 2021-04-08 |
1,311.0811 KRW |
108,598,046.9322 XRP |
1,228.0000 KRW |
1,220.0000 KRW |
1,387.0000 KRW |
1,358.0000 KRW |
| 2021-04-07 |
1,198.6624 KRW |
117,015,201.7494 XRP |
1,194.0000 KRW |
1,142.0000 KRW |
1,246.0000 KRW |
1,221.0000 KRW |
| 2021-04-06 |
1,335.0450 KRW |
188,306,593.0735 XRP |
1,277.0000 KRW |
1,210.0000 KRW |
1,450.0000 KRW |
1,449.0000 KRW |
| 2021-04-05 |
1,099.2741 KRW |
350,782,939.0580 XRP |
944.4000 KRW |
929.2000 KRW |
1,235.0000 KRW |
1,163.0000 KRW |
| 2021-04-04 |
777.4707 KRW |
66,323,921.1503 XRP |
759.0000 KRW |
754.3000 KRW |
808.2000 KRW |
805.9000 KRW |
| 2021-04-03 |
757.4025 KRW |
101,562,559.2262 XRP |
799.0000 KRW |
721.0000 KRW |
799.8000 KRW |
738.6000 KRW |
| 2021-04-02 |
733.8044 KRW |
64,100,801.5857 XRP |
718.1000 KRW |
714.1000 KRW |
750.0000 KRW |
739.5000 KRW |
| 2021-04-01 |
692.2867 KRW |
40,259,470.9206 XRP |
694.9000 KRW |
682.0000 KRW |
699.7000 KRW |
696.0000 KRW |
| 2021-03-31 |
672.0361 KRW |
58,992,990.8560 XRP |
660.0000 KRW |
654.2000 KRW |
694.5000 KRW |
686.3000 KRW |
| 2021-03-30 |
675.0172 KRW |
29,475,599.1405 XRP |
671.9000 KRW |
669.3000 KRW |
679.9000 KRW |
676.3000 KRW |
| 2021-03-29 |
663.5926 KRW |
34,894,144.9652 XRP |
661.9000 KRW |
656.0000 KRW |
672.6000 KRW |
670.9000 KRW |
| 2021-03-28 |
657.4545 KRW |
22,903,942.9066 XRP |
654.6000 KRW |
653.3000 KRW |
660.9000 KRW |
656.7000 KRW |
| 2021-03-27 |
659.5542 KRW |
21,257,055.3832 XRP |
654.1000 KRW |
653.3000 KRW |
665.6000 KRW |
659.3000 KRW |
| 2021-03-26 |
666.1702 KRW |
28,296,625.0768 XRP |
655.6000 KRW |
652.9000 KRW |
682.9000 KRW |
664.3000 KRW |
| 2021-03-25 |
612.8219 KRW |
25,687,554.9156 XRP |
607.2000 KRW |
595.0000 KRW |
635.8000 KRW |
628.6000 KRW |
| 2021-03-24 |
615.2195 KRW |
99,932,190.6569 XRP |
660.9000 KRW |
575.0000 KRW |
663.5000 KRW |
601.0000 KRW |
| 2021-03-23 |
660.8856 KRW |
52,244,615.6524 XRP |
672.4000 KRW |
646.1000 KRW |
675.0000 KRW |
663.0000 KRW |
| 2021-03-22 |
674.5944 KRW |
132,967,516.5179 XRP |
682.0000 KRW |
645.1000 KRW |
703.3000 KRW |
652.3000 KRW |
| 2021-03-21 |
596.8193 KRW |
39,813,899.8107 XRP |
590.6000 KRW |
584.4000 KRW |
613.3000 KRW |
605.0000 KRW |
| 2021-03-20 |
609.8859 KRW |
169,115,838.3709 XRP |
564.0000 KRW |
563.2000 KRW |
645.3000 KRW |
615.0000 KRW |
| 2021-03-19 |
546.0421 KRW |
26,518,311.3379 XRP |
547.5000 KRW |
542.1000 KRW |
549.1000 KRW |
544.0000 KRW |
| 2021-03-18 |
554.0784 KRW |
31,894,152.1562 XRP |
551.5000 KRW |
544.2000 KRW |
561.9000 KRW |
550.0000 KRW |
| 2021-03-17 |
543.1105 KRW |
37,205,543.3775 XRP |
539.6000 KRW |
536.0000 KRW |
550.7000 KRW |
547.5000 KRW |
| 2021-03-16 |
535.4114 KRW |
56,080,406.7446 XRP |
543.7000 KRW |
522.7000 KRW |
555.0000 KRW |
529.1000 KRW |
| 2021-03-15 |
507.3206 KRW |
26,768,817.7366 XRP |
506.4000 KRW |
502.2000 KRW |
511.3000 KRW |
510.7000 KRW |
| 2021-03-14 |
514.4052 KRW |
28,011,513.7938 XRP |
515.2000 KRW |
510.0000 KRW |
518.4000 KRW |
512.0000 KRW |
| 2021-03-13 |
526.5045 KRW |
38,509,673.5594 XRP |
528.3000 KRW |
518.7000 KRW |
533.2000 KRW |
531.1000 KRW |
| 2021-03-12 |
511.8221 KRW |
24,194,529.8624 XRP |
509.8000 KRW |
506.2000 KRW |
517.9000 KRW |
510.8000 KRW |
| 2021-03-11 |
517.6159 KRW |
22,090,812.3819 XRP |
520.6000 KRW |
512.8000 KRW |
522.8000 KRW |
517.0000 KRW |
| 2021-03-10 |
531.3254 KRW |
32,918,553.9063 XRP |
537.9000 KRW |
525.0000 KRW |
538.5000 KRW |
531.7000 KRW |
| 2021-03-09 |
549.0982 KRW |
27,005,012.8809 XRP |
545.9000 KRW |
544.2000 KRW |
555.6000 KRW |
555.0000 KRW |
| 2021-03-08 |
543.2993 KRW |
33,150,111.9851 XRP |
542.2000 KRW |
536.5000 KRW |
553.7000 KRW |
540.2000 KRW |
| 2021-03-07 |
528.8822 KRW |
15,988,999.5739 XRP |
526.2000 KRW |
525.3000 KRW |
531.6000 KRW |
530.0000 KRW |
| 2021-03-06 |
527.2476 KRW |
21,581,262.3777 XRP |
528.7000 KRW |
523.7000 KRW |
531.1000 KRW |
531.0000 KRW |
| 2021-03-05 |
531.6188 KRW |
29,782,284.6663 XRP |
535.1000 KRW |
524.0000 KRW |
539.3000 KRW |
530.0000 KRW |
| 2021-03-04 |
544.7019 KRW |
101,928,322.5111 XRP |
525.4000 KRW |
519.2000 KRW |
567.0000 KRW |
545.4000 KRW |