Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
509.9172 KRW |
29,740,011.2218 XRP |
503.9000 KRW |
502.3000 KRW |
518.2000 KRW |
515.3000 KRW |
| 2021-03-02 |
495.0076 KRW |
33,310,764.3416 XRP |
504.0000 KRW |
485.1000 KRW |
506.3000 KRW |
496.6000 KRW |
| 2021-03-01 |
497.9336 KRW |
39,483,606.2119 XRP |
487.7000 KRW |
487.5000 KRW |
510.8000 KRW |
501.5000 KRW |
| 2021-02-28 |
467.0011 KRW |
65,082,334.0262 XRP |
477.3000 KRW |
452.0000 KRW |
482.8000 KRW |
476.0000 KRW |
| 2021-02-27 |
510.2018 KRW |
23,548,265.9170 XRP |
509.9000 KRW |
505.3000 KRW |
516.1000 KRW |
507.3000 KRW |
| 2021-02-26 |
499.0573 KRW |
54,162,031.9936 XRP |
498.4000 KRW |
485.5000 KRW |
514.8000 KRW |
495.1000 KRW |
| 2021-02-25 |
529.3545 KRW |
26,841,574.0158 XRP |
530.5000 KRW |
520.0000 KRW |
538.1000 KRW |
524.8000 KRW |
| 2021-02-24 |
523.8876 KRW |
82,030,977.6806 XRP |
524.8000 KRW |
509.0000 KRW |
539.9000 KRW |
532.0000 KRW |
| 2021-02-23 |
527.5824 KRW |
153,185,663.2673 XRP |
507.8000 KRW |
502.1000 KRW |
548.0000 KRW |
530.0000 KRW |
| 2021-02-22 |
666.7116 KRW |
238,216,200.0704 XRP |
626.9000 KRW |
610.0000 KRW |
712.7000 KRW |
652.0000 KRW |
| 2021-02-21 |
612.2875 KRW |
50,948,098.6589 XRP |
610.0000 KRW |
600.0000 KRW |
626.2000 KRW |
611.3000 KRW |
| 2021-02-20 |
617.3055 KRW |
82,731,332.8973 XRP |
618.4000 KRW |
605.0000 KRW |
630.0000 KRW |
612.0000 KRW |
| 2021-02-19 |
626.7684 KRW |
58,503,290.0153 XRP |
613.0000 KRW |
612.0000 KRW |
641.6000 KRW |
636.4000 KRW |
| 2021-02-18 |
596.2371 KRW |
51,198,328.1812 XRP |
596.4000 KRW |
588.4000 KRW |
604.2000 KRW |
597.5000 KRW |
| 2021-02-17 |
602.5404 KRW |
44,234,619.7095 XRP |
599.3000 KRW |
592.9000 KRW |
612.2000 KRW |
606.0000 KRW |
| 2021-02-16 |
580.4913 KRW |
71,501,872.7285 XRP |
590.0000 KRW |
565.1000 KRW |
600.1000 KRW |
574.5000 KRW |
| 2021-02-15 |
617.1694 KRW |
73,603,878.4831 XRP |
613.6000 KRW |
600.1000 KRW |
629.9000 KRW |
610.2000 KRW |
| 2021-02-14 |
635.3321 KRW |
113,932,437.2456 XRP |
616.9000 KRW |
612.5000 KRW |
661.0000 KRW |
646.0000 KRW |
| 2021-02-13 |
660.8715 KRW |
144,116,335.3187 XRP |
645.6000 KRW |
643.0000 KRW |
685.0000 KRW |
677.0000 KRW |
| 2021-02-12 |
626.3812 KRW |
83,448,376.0590 XRP |
616.8000 KRW |
615.0000 KRW |
638.2000 KRW |
633.6000 KRW |
| 2021-02-11 |
560.8171 KRW |
76,715,998.7752 XRP |
560.9000 KRW |
553.3000 KRW |
569.1000 KRW |
564.8000 KRW |
| 2021-02-10 |
531.5333 KRW |
153,211,563.0535 XRP |
533.1000 KRW |
505.1000 KRW |
556.1000 KRW |
550.2000 KRW |
| 2021-02-09 |
495.1619 KRW |
70,946,540.7495 XRP |
493.0000 KRW |
487.5000 KRW |
504.0000 KRW |
495.8000 KRW |
| 2021-02-08 |
470.8499 KRW |
77,947,778.6861 XRP |
473.8000 KRW |
462.4000 KRW |
480.6000 KRW |
473.9000 KRW |
| 2021-02-07 |
448.6848 KRW |
107,285,027.9093 XRP |
464.6000 KRW |
430.1000 KRW |
467.3000 KRW |
458.7000 KRW |
| 2021-02-06 |
475.4189 KRW |
74,794,437.7788 XRP |
471.6000 KRW |
465.3000 KRW |
485.0000 KRW |
470.5000 KRW |
| 2021-02-05 |
473.6223 KRW |
84,179,005.9622 XRP |
472.5000 KRW |
462.3000 KRW |
489.0000 KRW |
471.9000 KRW |
| 2021-02-04 |
466.6941 KRW |
403,895,538.3543 XRP |
418.8000 KRW |
418.3000 KRW |
513.5000 KRW |
489.3000 KRW |
| 2021-02-03 |
416.0622 KRW |
179,711,359.5535 XRP |
401.8000 KRW |
398.9000 KRW |
435.9000 KRW |
415.4000 KRW |
| 2021-02-02 |
399.2840 KRW |
151,423,823.6980 XRP |
412.6000 KRW |
382.5000 KRW |
419.4000 KRW |
397.2000 KRW |
| 2021-02-01 |
433.8935 KRW |
588,964,811.8126 XRP |
472.0000 KRW |
387.2000 KRW |
481.5000 KRW |
409.8000 KRW |
| 2021-01-31 |
509.9107 KRW |
432,977,337.1709 XRP |
516.9000 KRW |
466.0000 KRW |
546.3000 KRW |
538.8000 KRW |
| 2021-01-30 |
448.2610 KRW |
1,181,942,838.6679 XRP |
377.6000 KRW |
373.1000 KRW |
554.0000 KRW |
480.2000 KRW |
| 2021-01-29 |
309.9660 KRW |
61,483,568.9194 XRP |
306.1000 KRW |
303.5000 KRW |
317.1000 KRW |
310.5000 KRW |
| 2021-01-28 |
290.8245 KRW |
34,167,995.7330 XRP |
289.5000 KRW |
285.2000 KRW |
297.1000 KRW |
291.6000 KRW |
| 2021-01-27 |
283.7489 KRW |
35,504,955.8999 XRP |
278.7000 KRW |
278.0000 KRW |
288.1000 KRW |
283.4000 KRW |
| 2021-01-26 |
295.7472 KRW |
20,979,020.3174 XRP |
292.6000 KRW |
292.4000 KRW |
297.9000 KRW |
296.8000 KRW |
| 2021-01-25 |
302.3431 KRW |
45,277,078.3950 XRP |
304.9000 KRW |
298.7000 KRW |
307.9000 KRW |
299.5000 KRW |
| 2021-01-24 |
299.2101 KRW |
14,908,219.6174 XRP |
299.2000 KRW |
296.7000 KRW |
301.4000 KRW |
300.1000 KRW |
| 2021-01-23 |
301.0478 KRW |
23,816,538.5295 XRP |
300.0000 KRW |
298.6000 KRW |
303.4000 KRW |
300.0000 KRW |
| 2021-01-22 |
302.9017 KRW |
52,206,196.6528 XRP |
305.5000 KRW |
296.6000 KRW |
308.3000 KRW |
301.2000 KRW |
| 2021-01-21 |
307.1456 KRW |
90,306,875.2234 XRP |
310.2000 KRW |
292.7000 KRW |
317.2000 KRW |
303.0000 KRW |
| 2021-01-20 |
320.3500 KRW |
29,382,256.3350 XRP |
319.7000 KRW |
314.6000 KRW |
326.7000 KRW |
325.0000 KRW |
| 2021-01-19 |
331.0735 KRW |
57,010,738.9127 XRP |
330.4000 KRW |
324.4000 KRW |
337.3000 KRW |
326.2000 KRW |
| 2021-01-18 |
311.5591 KRW |
6,236,705.8040 XRP |
310.7000 KRW |
310.2000 KRW |
314.1000 KRW |
310.5000 KRW |
| 2021-01-17 |
306.3757 KRW |
26,468,660.5428 XRP |
303.2000 KRW |
303.2000 KRW |
309.1000 KRW |
306.5000 KRW |
| 2021-01-16 |
312.8412 KRW |
44,566,951.4031 XRP |
314.0000 KRW |
308.1000 KRW |
318.3000 KRW |
311.3000 KRW |
| 2021-01-15 |
304.4367 KRW |
55,453,412.3780 XRP |
310.8000 KRW |
295.5000 KRW |
311.1000 KRW |
305.4000 KRW |
| 2021-01-14 |
323.5186 KRW |
66,881,332.4976 XRP |
327.0000 KRW |
315.7000 KRW |
333.0000 KRW |
323.0000 KRW |
| 2021-01-13 |
333.4281 KRW |
22,123,229.5891 XRP |
330.6000 KRW |
330.5000 KRW |
337.0000 KRW |
334.2000 KRW |