Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-12 |
327.5621 KRW |
80,909,185.3264 XRP |
316.6000 KRW |
316.6000 KRW |
337.0000 KRW |
328.9000 KRW |
| 2021-01-11 |
311.8230 KRW |
184,382,131.2259 XRP |
312.3000 KRW |
292.0000 KRW |
330.8000 KRW |
328.2000 KRW |
| 2021-01-10 |
353.5640 KRW |
196,964,898.2195 XRP |
364.5000 KRW |
320.4000 KRW |
372.7000 KRW |
358.6000 KRW |
| 2021-01-09 |
370.3386 KRW |
132,324,959.0001 XRP |
371.4000 KRW |
359.8000 KRW |
385.0000 KRW |
369.9000 KRW |
| 2021-01-08 |
361.2556 KRW |
126,424,830.0282 XRP |
366.7000 KRW |
350.2000 KRW |
375.7000 KRW |
372.3000 KRW |
| 2021-01-07 |
372.7934 KRW |
406,193,931.7715 XRP |
379.7000 KRW |
325.0000 KRW |
410.9000 KRW |
365.8000 KRW |
| 2021-01-06 |
274.9821 KRW |
225,960,336.8058 XRP |
278.7000 KRW |
265.0000 KRW |
286.4000 KRW |
277.9000 KRW |
| 2021-01-05 |
253.8933 KRW |
111,355,784.5482 XRP |
259.6000 KRW |
250.0000 KRW |
260.8000 KRW |
252.0000 KRW |
| 2021-01-04 |
265.1267 KRW |
111,397,068.9524 XRP |
262.3000 KRW |
259.4000 KRW |
274.2000 KRW |
270.1000 KRW |
| 2021-01-03 |
254.6018 KRW |
219,483,434.7856 XRP |
247.4000 KRW |
241.5000 KRW |
267.6000 KRW |
255.1000 KRW |
| 2021-01-02 |
245.3983 KRW |
167,035,615.2705 XRP |
250.4000 KRW |
236.6000 KRW |
253.0000 KRW |
245.1000 KRW |
| 2021-01-01 |
264.6387 KRW |
206,094,869.3966 XRP |
260.5000 KRW |
254.1000 KRW |
275.3000 KRW |
261.0000 KRW |
| 2020-12-31 |
244.5290 KRW |
119,533,908.2465 XRP |
238.2000 KRW |
237.7000 KRW |
252.6000 KRW |
243.1000 KRW |
| 2020-12-30 |
241.2458 KRW |
320,879,724.3687 XRP |
249.0000 KRW |
222.3000 KRW |
261.4000 KRW |
233.3000 KRW |
| 2020-12-29 |
240.0557 KRW |
796,602,696.7610 XRP |
219.7000 KRW |
198.3000 KRW |
277.7000 KRW |
242.6000 KRW |
| 2020-12-28 |
291.3824 KRW |
266,012,229.0563 XRP |
325.0000 KRW |
262.8000 KRW |
325.6000 KRW |
272.2000 KRW |
| 2020-12-27 |
324.7521 KRW |
191,557,758.7823 XRP |
321.1000 KRW |
308.0000 KRW |
341.1000 KRW |
316.5000 KRW |
| 2020-12-26 |
334.6062 KRW |
258,972,964.5395 XRP |
334.6000 KRW |
315.0000 KRW |
359.8000 KRW |
327.2000 KRW |
| 2020-12-25 |
352.3658 KRW |
655,820,307.5934 XRP |
390.8000 KRW |
308.5000 KRW |
416.6000 KRW |
344.8000 KRW |
| 2020-12-24 |
341.7732 KRW |
482,818,013.5035 XRP |
303.2000 KRW |
281.5000 KRW |
414.0000 KRW |
388.3000 KRW |
| 2020-12-23 |
318.5701 KRW |
627,067,786.2850 XRP |
381.3000 KRW |
251.0000 KRW |
387.0000 KRW |
295.9000 KRW |
| 2020-12-22 |
506.7972 KRW |
178,009,215.3388 XRP |
544.7000 KRW |
477.7000 KRW |
552.8000 KRW |
508.1000 KRW |
| 2020-12-21 |
581.4437 KRW |
57,688,772.7932 XRP |
577.1000 KRW |
568.3000 KRW |
593.0000 KRW |
576.3000 KRW |
| 2020-12-20 |
622.5925 KRW |
59,648,301.5100 XRP |
628.0000 KRW |
599.0000 KRW |
638.5000 KRW |
616.5000 KRW |
| 2020-12-19 |
646.3934 KRW |
70,976,057.9744 XRP |
637.7000 KRW |
632.1000 KRW |
658.1000 KRW |
637.8000 KRW |
| 2020-12-18 |
623.1489 KRW |
63,436,111.6342 XRP |
633.7000 KRW |
610.2000 KRW |
640.8000 KRW |
634.5000 KRW |
| 2020-12-17 |
654.9800 KRW |
260,623,574.9177 XRP |
624.5000 KRW |
610.6000 KRW |
699.9000 KRW |
625.0000 KRW |
| 2020-12-16 |
563.4148 KRW |
134,071,248.5203 XRP |
596.0000 KRW |
539.0000 KRW |
599.0000 KRW |
599.0000 KRW |
| 2020-12-15 |
514.6852 KRW |
57,069,249.5223 XRP |
510.1000 KRW |
505.1000 KRW |
526.0000 KRW |
510.1000 KRW |
| 2020-12-14 |
540.5089 KRW |
34,570,131.2962 XRP |
541.1000 KRW |
534.6000 KRW |
548.0000 KRW |
541.0000 KRW |
| 2020-12-13 |
558.0337 KRW |
36,837,452.3169 XRP |
553.4000 KRW |
544.0000 KRW |
568.3000 KRW |
553.2000 KRW |
| 2020-12-12 |
547.1908 KRW |
75,922,262.1695 XRP |
535.4000 KRW |
527.8000 KRW |
564.1000 KRW |
547.7000 KRW |
| 2020-12-11 |
600.2464 KRW |
121,992,293.5618 XRP |
587.5000 KRW |
562.3000 KRW |
625.2000 KRW |
585.4000 KRW |
| 2020-12-10 |
626.0192 KRW |
52,645,230.8872 XRP |
628.0000 KRW |
606.6000 KRW |
641.6000 KRW |
628.7000 KRW |
| 2020-12-09 |
625.3264 KRW |
87,431,173.4930 XRP |
638.1000 KRW |
589.0000 KRW |
654.9000 KRW |
638.6000 KRW |
| 2020-12-08 |
622.3087 KRW |
59,433,514.2579 XRP |
610.2000 KRW |
602.0000 KRW |
644.4000 KRW |
610.1000 KRW |
| 2020-12-07 |
658.1021 KRW |
28,423,311.2521 XRP |
661.6000 KRW |
646.3000 KRW |
668.2000 KRW |
661.3000 KRW |
| 2020-12-06 |
664.1140 KRW |
55,302,912.1449 XRP |
670.2000 KRW |
646.0000 KRW |
677.8000 KRW |
670.2000 KRW |
| 2020-12-05 |
633.2051 KRW |
25,404,893.6497 XRP |
634.2000 KRW |
625.1000 KRW |
640.6000 KRW |
634.5000 KRW |
| 2020-12-04 |
620.9554 KRW |
105,994,603.4197 XRP |
615.1000 KRW |
595.0000 KRW |
653.7000 KRW |
614.8000 KRW |
| 2020-12-03 |
687.3177 KRW |
30,811,691.3883 XRP |
687.7000 KRW |
683.0000 KRW |
696.0000 KRW |
687.4000 KRW |
| 2020-12-02 |
680.1186 KRW |
48,064,517.9235 XRP |
690.7000 KRW |
664.3000 KRW |
697.5000 KRW |
690.7000 KRW |
| 2020-12-01 |
693.7747 KRW |
81,201,098.5281 XRP |
683.1000 KRW |
675.1000 KRW |
717.7000 KRW |
682.9000 KRW |
| 2020-11-30 |
707.3028 KRW |
103,373,021.8744 XRP |
720.1000 KRW |
689.8000 KRW |
729.6000 KRW |
720.6000 KRW |
| 2020-11-29 |
665.0599 KRW |
63,461,590.9413 XRP |
666.7000 KRW |
650.1000 KRW |
682.0000 KRW |
663.5000 KRW |
| 2020-11-28 |
687.2947 KRW |
186,201,924.9945 XRP |
683.0000 KRW |
660.1000 KRW |
708.5000 KRW |
683.1000 KRW |
| 2020-11-27 |
603.8882 KRW |
80,137,062.2887 XRP |
624.0000 KRW |
577.0000 KRW |
627.9000 KRW |
624.7000 KRW |
| 2020-11-26 |
569.5706 KRW |
207,951,369.5695 XRP |
595.1000 KRW |
523.0000 KRW |
609.9000 KRW |
596.0000 KRW |
| 2020-11-25 |
724.0352 KRW |
179,525,447.5367 XRP |
712.2000 KRW |
667.0000 KRW |
784.4000 KRW |
712.2000 KRW |
| 2020-11-24 |
748.5468 KRW |
208,688,739.8871 XRP |
766.6000 KRW |
685.0000 KRW |
799.9000 KRW |
765.9000 KRW |