Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
287.8619 KRW |
20,890,597.5728 XRP |
289.4000 KRW |
281.2000 KRW |
292.5000 KRW |
289.4000 KRW |
| 2020-10-03 |
274.3077 KRW |
5,091,237.1857 XRP |
274.1000 KRW |
273.3000 KRW |
275.4000 KRW |
273.6000 KRW |
| 2020-10-02 |
273.5402 KRW |
7,701,062.5415 XRP |
275.1000 KRW |
272.0000 KRW |
275.4000 KRW |
275.1000 KRW |
| 2020-10-01 |
276.9873 KRW |
18,765,185.1434 XRP |
281.5000 KRW |
273.1000 KRW |
281.8000 KRW |
279.1000 KRW |
| 2020-09-30 |
280.1657 KRW |
6,176,919.4198 XRP |
281.0000 KRW |
278.3000 KRW |
282.3000 KRW |
281.0000 KRW |
| 2020-09-29 |
280.4684 KRW |
10,784,747.4663 XRP |
282.3000 KRW |
278.0000 KRW |
283.1000 KRW |
282.6000 KRW |
| 2020-09-28 |
285.0735 KRW |
11,061,453.7997 XRP |
282.4000 KRW |
282.1000 KRW |
288.6000 KRW |
282.4000 KRW |
| 2020-09-27 |
280.4046 KRW |
10,323,465.6436 XRP |
281.8000 KRW |
277.0000 KRW |
282.6000 KRW |
281.9000 KRW |
| 2020-09-26 |
281.1965 KRW |
5,284,265.6940 XRP |
279.8000 KRW |
279.3000 KRW |
282.8000 KRW |
280.9000 KRW |
| 2020-09-25 |
281.1157 KRW |
23,353,922.7836 XRP |
280.7000 KRW |
277.1000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2020-09-24 |
268.7457 KRW |
16,692,550.7611 XRP |
263.6000 KRW |
263.0000 KRW |
272.2000 KRW |
270.9000 KRW |
| 2020-09-23 |
264.3398 KRW |
24,972,101.9367 XRP |
271.9000 KRW |
257.2000 KRW |
272.5000 KRW |
257.6000 KRW |
| 2020-09-22 |
271.2682 KRW |
6,217,489.9648 XRP |
272.9000 KRW |
269.6000 KRW |
274.0000 KRW |
272.9000 KRW |
| 2020-09-21 |
272.8045 KRW |
16,529,134.2392 XRP |
272.3000 KRW |
270.0000 KRW |
275.5000 KRW |
272.6000 KRW |
| 2020-09-20 |
287.7894 KRW |
7,724,290.8809 XRP |
288.6000 KRW |
285.0000 KRW |
289.9000 KRW |
288.7000 KRW |
| 2020-09-19 |
293.1152 KRW |
1,457,231.9038 XRP |
292.7000 KRW |
292.3000 KRW |
295.2000 KRW |
292.7000 KRW |
| 2020-09-18 |
291.1929 KRW |
20,596,885.1619 XRP |
292.6000 KRW |
288.2000 KRW |
293.5000 KRW |
292.5000 KRW |
| 2020-09-17 |
295.1120 KRW |
9,727,900.5452 XRP |
295.0000 KRW |
292.4000 KRW |
298.1000 KRW |
295.0000 KRW |
| 2020-09-16 |
290.2501 KRW |
11,051,223.9035 XRP |
291.3000 KRW |
285.5000 KRW |
295.0000 KRW |
291.3000 KRW |
| 2020-09-15 |
289.5019 KRW |
8,549,537.1709 XRP |
288.7000 KRW |
287.9000 KRW |
291.8000 KRW |
288.8000 KRW |
| 2020-09-14 |
292.2641 KRW |
8,050,780.4019 XRP |
291.6000 KRW |
290.0000 KRW |
294.2000 KRW |
291.0000 KRW |
| 2020-09-13 |
287.5363 KRW |
10,025,565.6311 XRP |
289.7000 KRW |
285.0000 KRW |
290.3000 KRW |
289.7000 KRW |
| 2020-09-12 |
291.5662 KRW |
10,333,948.4227 XRP |
287.5000 KRW |
287.1000 KRW |
294.4000 KRW |
293.5000 KRW |
| 2020-09-11 |
287.6970 KRW |
6,049,920.6154 XRP |
288.2000 KRW |
285.5000 KRW |
290.3000 KRW |
288.2000 KRW |
| 2020-09-10 |
290.1290 KRW |
11,012,842.7010 XRP |
289.7000 KRW |
287.5000 KRW |
292.4000 KRW |
289.6000 KRW |
| 2020-09-09 |
285.5780 KRW |
8,636,182.7235 XRP |
284.6000 KRW |
283.5000 KRW |
287.9000 KRW |
284.6000 KRW |
| 2020-09-08 |
282.5051 KRW |
15,821,746.1498 XRP |
282.8000 KRW |
278.5000 KRW |
286.0000 KRW |
282.9000 KRW |
| 2020-09-07 |
286.3084 KRW |
17,787,836.7202 XRP |
288.3000 KRW |
278.2000 KRW |
290.4000 KRW |
288.3000 KRW |
| 2020-09-06 |
288.6914 KRW |
17,902,088.4753 XRP |
290.0000 KRW |
283.4000 KRW |
292.8000 KRW |
290.2000 KRW |
| 2020-09-05 |
289.5786 KRW |
30,408,197.4881 XRP |
287.3000 KRW |
282.0000 KRW |
300.0000 KRW |
287.5000 KRW |
| 2020-09-04 |
304.0233 KRW |
21,369,899.4986 XRP |
307.0000 KRW |
298.0000 KRW |
309.9000 KRW |
307.0000 KRW |
| 2020-09-03 |
306.6919 KRW |
53,801,392.0825 XRP |
295.4000 KRW |
293.3000 KRW |
318.7000 KRW |
295.6000 KRW |
| 2020-09-02 |
325.4137 KRW |
22,091,197.7159 XRP |
329.6000 KRW |
318.7000 KRW |
331.1000 KRW |
329.6000 KRW |
| 2020-09-01 |
344.0805 KRW |
33,781,146.0093 XRP |
346.1000 KRW |
339.0000 KRW |
349.0000 KRW |
346.4000 KRW |
| 2020-08-31 |
330.4054 KRW |
12,595,792.4984 XRP |
331.6000 KRW |
326.3000 KRW |
333.6000 KRW |
331.6000 KRW |
| 2020-08-30 |
330.0646 KRW |
15,551,894.1184 XRP |
330.4000 KRW |
327.7000 KRW |
332.0000 KRW |
330.4000 KRW |
| 2020-08-29 |
321.1639 KRW |
6,336,353.7580 XRP |
320.3000 KRW |
319.5000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2020-08-28 |
318.0647 KRW |
9,602,966.9990 XRP |
318.7000 KRW |
316.1000 KRW |
320.6000 KRW |
318.7000 KRW |
| 2020-08-27 |
309.9749 KRW |
24,823,046.8381 XRP |
312.9000 KRW |
303.1000 KRW |
314.9000 KRW |
313.0000 KRW |
| 2020-08-26 |
328.1356 KRW |
9,294,709.2490 XRP |
327.1000 KRW |
326.5000 KRW |
330.6000 KRW |
326.8000 KRW |
| 2020-08-25 |
328.0336 KRW |
19,037,051.5157 XRP |
330.0000 KRW |
323.2000 KRW |
331.5000 KRW |
330.0000 KRW |
| 2020-08-24 |
339.3356 KRW |
7,551,462.6035 XRP |
340.4000 KRW |
337.5000 KRW |
341.6000 KRW |
340.4000 KRW |
| 2020-08-23 |
337.4013 KRW |
8,542,382.5768 XRP |
337.5000 KRW |
334.3000 KRW |
340.0000 KRW |
337.4000 KRW |
| 2020-08-22 |
334.7425 KRW |
10,244,214.7045 XRP |
332.7000 KRW |
331.0000 KRW |
338.9000 KRW |
338.9000 KRW |
| 2020-08-21 |
336.6416 KRW |
22,136,442.5143 XRP |
334.3000 KRW |
333.0000 KRW |
342.1000 KRW |
334.3000 KRW |
| 2020-08-20 |
342.9159 KRW |
15,847,007.0149 XRP |
344.8000 KRW |
341.1000 KRW |
345.9000 KRW |
344.0000 KRW |
| 2020-08-19 |
339.3154 KRW |
25,860,666.1889 XRP |
342.0000 KRW |
331.4000 KRW |
344.8000 KRW |
343.1000 KRW |
| 2020-08-18 |
355.3493 KRW |
23,020,079.7288 XRP |
354.4000 KRW |
351.0000 KRW |
359.7000 KRW |
354.4000 KRW |
| 2020-08-17 |
366.5029 KRW |
59,744,414.0748 XRP |
364.4000 KRW |
356.6000 KRW |
373.4000 KRW |
365.0000 KRW |
| 2020-08-16 |
350.3196 KRW |
22,033,850.0668 XRP |
354.3000 KRW |
345.8000 KRW |
355.0000 KRW |
354.3000 KRW |