Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
613.8426 KRW |
234,876,781.8684 XRP |
669.6000 KRW |
566.1000 KRW |
674.7000 KRW |
668.9000 KRW |
| 2020-11-22 |
496.9572 KRW |
127,116,269.7236 XRP |
492.2000 KRW |
472.5000 KRW |
518.4000 KRW |
492.4000 KRW |
| 2020-11-21 |
468.9779 KRW |
189,621,005.9091 XRP |
508.1000 KRW |
434.7000 KRW |
508.7000 KRW |
508.1000 KRW |
| 2020-11-20 |
352.8301 KRW |
61,170,542.6239 XRP |
362.8000 KRW |
343.0000 KRW |
365.0000 KRW |
362.7000 KRW |
| 2020-11-19 |
333.3920 KRW |
33,366,594.5952 XRP |
335.7000 KRW |
327.9000 KRW |
338.2000 KRW |
335.7000 KRW |
| 2020-11-18 |
319.6600 KRW |
24,405,670.9268 XRP |
325.3000 KRW |
312.7000 KRW |
326.4000 KRW |
325.3000 KRW |
| 2020-11-17 |
327.7942 KRW |
30,529,633.3041 XRP |
331.5000 KRW |
324.3000 KRW |
331.9000 KRW |
331.4000 KRW |
| 2020-11-16 |
312.2170 KRW |
34,088,059.1744 XRP |
314.9000 KRW |
306.7000 KRW |
316.0000 KRW |
314.9000 KRW |
| 2020-11-15 |
298.3676 KRW |
16,433,921.5962 XRP |
298.9000 KRW |
293.9000 KRW |
302.4000 KRW |
298.9000 KRW |
| 2020-11-14 |
294.4958 KRW |
16,864,895.5095 XRP |
296.9000 KRW |
291.2000 KRW |
298.2000 KRW |
296.9000 KRW |
| 2020-11-13 |
282.0273 KRW |
28,461,127.2356 XRP |
282.0000 KRW |
279.4000 KRW |
284.2000 KRW |
282.5000 KRW |
| 2020-11-12 |
280.8054 KRW |
11,525,359.1868 XRP |
280.9000 KRW |
279.4000 KRW |
282.4000 KRW |
280.9000 KRW |
| 2020-11-11 |
284.1858 KRW |
10,372,962.4532 XRP |
285.5000 KRW |
282.1000 KRW |
286.0000 KRW |
284.3000 KRW |
| 2020-11-10 |
283.5549 KRW |
10,273,805.6006 XRP |
282.5000 KRW |
280.4000 KRW |
286.6000 KRW |
283.8000 KRW |
| 2020-11-09 |
278.4159 KRW |
12,983,568.4646 XRP |
279.8000 KRW |
275.5000 KRW |
281.2000 KRW |
279.6000 KRW |
| 2020-11-08 |
284.2682 KRW |
7,973,685.4898 XRP |
283.7000 KRW |
282.1000 KRW |
286.0000 KRW |
283.8000 KRW |
| 2020-11-07 |
281.2103 KRW |
30,769,730.4458 XRP |
284.8000 KRW |
276.2000 KRW |
287.3000 KRW |
280.6000 KRW |
| 2020-11-06 |
286.9500 KRW |
16,874,846.3718 XRP |
288.9000 KRW |
282.1000 KRW |
290.2000 KRW |
288.7000 KRW |
| 2020-11-05 |
274.0817 KRW |
17,375,618.3801 XRP |
273.9000 KRW |
271.7000 KRW |
275.7000 KRW |
273.8000 KRW |
| 2020-11-04 |
267.5832 KRW |
15,337,347.1840 XRP |
268.4000 KRW |
265.3000 KRW |
269.3000 KRW |
268.2000 KRW |
| 2020-11-03 |
270.1303 KRW |
12,359,067.3704 XRP |
271.1000 KRW |
267.5000 KRW |
272.6000 KRW |
271.0000 KRW |
| 2020-11-02 |
267.5422 KRW |
13,033,354.0294 XRP |
267.7000 KRW |
266.3000 KRW |
268.4000 KRW |
267.8000 KRW |
| 2020-11-01 |
271.0266 KRW |
10,347,460.5666 XRP |
271.4000 KRW |
269.9000 KRW |
272.3000 KRW |
271.4000 KRW |
| 2020-10-31 |
271.9567 KRW |
11,103,369.2500 XRP |
271.3000 KRW |
270.6000 KRW |
272.9000 KRW |
271.3000 KRW |
| 2020-10-30 |
269.9778 KRW |
17,561,055.6535 XRP |
268.0000 KRW |
268.0000 KRW |
270.7000 KRW |
270.4000 KRW |
| 2020-10-29 |
275.8115 KRW |
14,378,679.1012 XRP |
273.9000 KRW |
273.2000 KRW |
278.2000 KRW |
273.9000 KRW |
| 2020-10-28 |
278.5169 KRW |
11,984,365.1860 XRP |
279.1000 KRW |
276.9000 KRW |
281.0000 KRW |
279.1000 KRW |
| 2020-10-27 |
282.6803 KRW |
12,527,773.8427 XRP |
283.5000 KRW |
280.1000 KRW |
285.0000 KRW |
283.7000 KRW |
| 2020-10-26 |
280.6163 KRW |
21,162,796.6579 XRP |
281.0000 KRW |
276.1000 KRW |
284.9000 KRW |
281.0000 KRW |
| 2020-10-25 |
285.6317 KRW |
16,142,572.3839 XRP |
285.2000 KRW |
284.2000 KRW |
286.4000 KRW |
285.2000 KRW |
| 2020-10-24 |
287.9402 KRW |
16,976,049.6115 XRP |
288.2000 KRW |
286.0000 KRW |
289.6000 KRW |
288.2000 KRW |
| 2020-10-23 |
286.0757 KRW |
21,345,786.3357 XRP |
287.0000 KRW |
283.2000 KRW |
288.2000 KRW |
287.0000 KRW |
| 2020-10-22 |
292.0805 KRW |
20,153,773.9282 XRP |
289.1000 KRW |
286.5000 KRW |
295.0000 KRW |
288.8000 KRW |
| 2020-10-21 |
284.1657 KRW |
20,362,773.6775 XRP |
283.0000 KRW |
282.3000 KRW |
287.2000 KRW |
282.8000 KRW |
| 2020-10-20 |
278.6773 KRW |
8,040,171.0776 XRP |
278.8000 KRW |
276.8000 KRW |
281.0000 KRW |
278.8000 KRW |
| 2020-10-19 |
282.1931 KRW |
9,292,821.2518 XRP |
281.9000 KRW |
280.2000 KRW |
284.3000 KRW |
280.5000 KRW |
| 2020-10-18 |
278.0370 KRW |
5,047,939.7140 XRP |
278.0000 KRW |
277.3000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2020-10-17 |
277.4652 KRW |
5,625,921.5314 XRP |
276.7000 KRW |
276.3000 KRW |
279.1000 KRW |
276.8000 KRW |
| 2020-10-16 |
275.6795 KRW |
7,789,484.1446 XRP |
276.8000 KRW |
274.0000 KRW |
277.4000 KRW |
276.7000 KRW |
| 2020-10-15 |
283.1216 KRW |
8,584,776.7703 XRP |
282.5000 KRW |
281.6000 KRW |
285.3000 KRW |
282.5000 KRW |
| 2020-10-14 |
286.4537 KRW |
14,489,232.7250 XRP |
286.7000 KRW |
283.9000 KRW |
289.7000 KRW |
286.7000 KRW |
| 2020-10-13 |
293.6342 KRW |
7,294,774.2222 XRP |
293.2000 KRW |
292.0000 KRW |
295.1000 KRW |
294.1000 KRW |
| 2020-10-12 |
292.6051 KRW |
15,851,162.3718 XRP |
292.5000 KRW |
290.2000 KRW |
294.2000 KRW |
292.6000 KRW |
| 2020-10-11 |
291.1853 KRW |
6,744,183.1904 XRP |
291.8000 KRW |
289.1000 KRW |
293.1000 KRW |
290.6000 KRW |
| 2020-10-10 |
290.9367 KRW |
11,288,175.2379 XRP |
292.1000 KRW |
288.5000 KRW |
294.1000 KRW |
289.1000 KRW |
| 2020-10-09 |
287.7586 KRW |
10,252,824.7941 XRP |
289.3000 KRW |
285.8000 KRW |
289.7000 KRW |
289.2000 KRW |
| 2020-10-08 |
289.2896 KRW |
10,602,104.5245 XRP |
290.6000 KRW |
288.0000 KRW |
291.5000 KRW |
289.3000 KRW |
| 2020-10-07 |
289.5234 KRW |
6,130,559.1049 XRP |
289.0000 KRW |
287.2000 KRW |
292.4000 KRW |
289.0000 KRW |
| 2020-10-06 |
289.2611 KRW |
23,590,193.6924 XRP |
286.8000 KRW |
281.7000 KRW |
296.2000 KRW |
286.9000 KRW |
| 2020-10-05 |
290.9890 KRW |
7,115,465.0538 XRP |
291.5000 KRW |
288.4000 KRW |
294.3000 KRW |
291.0000 KRW |