Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
351.9113 KRW |
25,675,325.0450 XRP |
350.0000 KRW |
347.3000 KRW |
355.8000 KRW |
350.0000 KRW |
| 2020-08-14 |
353.7032 KRW |
34,147,989.2753 XRP |
352.7000 KRW |
345.6000 KRW |
360.0000 KRW |
352.8000 KRW |
| 2020-08-13 |
335.5936 KRW |
46,376,150.7402 XRP |
345.4000 KRW |
325.4000 KRW |
346.2000 KRW |
345.4000 KRW |
| 2020-08-12 |
333.6499 KRW |
19,750,644.2170 XRP |
333.9000 KRW |
330.4000 KRW |
339.2000 KRW |
333.9000 KRW |
| 2020-08-11 |
336.8267 KRW |
47,300,330.0215 XRP |
344.4000 KRW |
325.0000 KRW |
346.0000 KRW |
338.2000 KRW |
| 2020-08-10 |
346.3898 KRW |
16,336,928.1105 XRP |
346.2000 KRW |
344.1000 KRW |
350.0000 KRW |
346.4000 KRW |
| 2020-08-09 |
339.0631 KRW |
25,699,388.9254 XRP |
340.2000 KRW |
333.9000 KRW |
343.1000 KRW |
340.4000 KRW |
| 2020-08-08 |
346.7193 KRW |
17,185,333.7120 XRP |
346.0000 KRW |
343.7000 KRW |
350.9000 KRW |
345.7000 KRW |
| 2020-08-07 |
346.8652 KRW |
40,223,462.7396 XRP |
349.2000 KRW |
337.7000 KRW |
357.6000 KRW |
349.1000 KRW |
| 2020-08-06 |
361.6626 KRW |
31,160,018.4219 XRP |
357.6000 KRW |
354.2000 KRW |
366.4000 KRW |
357.6000 KRW |
| 2020-08-05 |
357.9222 KRW |
17,249,627.7307 XRP |
356.5000 KRW |
353.7000 KRW |
361.5000 KRW |
356.9000 KRW |
| 2020-08-04 |
357.8333 KRW |
29,660,251.1575 XRP |
358.2000 KRW |
352.1000 KRW |
361.5000 KRW |
358.7000 KRW |
| 2020-08-03 |
369.7407 KRW |
75,598,129.5775 XRP |
366.0000 KRW |
359.5000 KRW |
377.7000 KRW |
366.6000 KRW |
| 2020-08-02 |
342.4320 KRW |
68,585,724.6833 XRP |
338.2000 KRW |
333.5000 KRW |
352.8000 KRW |
337.8000 KRW |
| 2020-08-01 |
337.3885 KRW |
103,955,321.6830 XRP |
345.3000 KRW |
314.6000 KRW |
350.0000 KRW |
345.3000 KRW |
| 2020-07-31 |
299.7863 KRW |
47,863,544.2263 XRP |
306.9000 KRW |
290.0000 KRW |
308.4000 KRW |
306.9000 KRW |
| 2020-07-30 |
289.5869 KRW |
20,980,936.8642 XRP |
287.7000 KRW |
286.0000 KRW |
293.2000 KRW |
289.9000 KRW |
| 2020-07-29 |
288.2963 KRW |
41,721,371.7337 XRP |
286.1000 KRW |
280.1000 KRW |
295.3000 KRW |
286.4000 KRW |
| 2020-07-28 |
269.1325 KRW |
45,347,484.2962 XRP |
269.5000 KRW |
263.7000 KRW |
275.0000 KRW |
269.5000 KRW |
| 2020-07-27 |
260.7224 KRW |
49,988,529.9916 XRP |
254.2000 KRW |
248.5000 KRW |
267.7000 KRW |
263.1000 KRW |
| 2020-07-26 |
255.4384 KRW |
12,796,660.3577 XRP |
253.8000 KRW |
253.6000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2020-07-25 |
252.0048 KRW |
33,957,480.5923 XRP |
254.0000 KRW |
245.0000 KRW |
256.6000 KRW |
253.8000 KRW |
| 2020-07-24 |
243.5447 KRW |
12,672,112.9592 XRP |
242.3000 KRW |
241.4000 KRW |
246.0000 KRW |
242.4000 KRW |
| 2020-07-23 |
245.7207 KRW |
17,746,978.3745 XRP |
245.3000 KRW |
243.4000 KRW |
248.2000 KRW |
245.3000 KRW |
| 2020-07-22 |
238.8955 KRW |
23,996,522.5196 XRP |
241.0000 KRW |
235.4000 KRW |
241.4000 KRW |
241.0000 KRW |
| 2020-07-21 |
235.6077 KRW |
8,678,701.8770 XRP |
236.1000 KRW |
234.5000 KRW |
237.1000 KRW |
236.1000 KRW |
| 2020-07-20 |
233.2530 KRW |
13,338,436.9022 XRP |
235.1000 KRW |
230.3000 KRW |
236.0000 KRW |
232.8000 KRW |
| 2020-07-19 |
236.6194 KRW |
11,312,544.8296 XRP |
237.0000 KRW |
234.3000 KRW |
238.3000 KRW |
237.0000 KRW |
| 2020-07-18 |
238.1113 KRW |
14,266,901.5952 XRP |
237.6000 KRW |
235.2000 KRW |
240.3000 KRW |
237.6000 KRW |
| 2020-07-17 |
232.1844 KRW |
6,888,156.1849 XRP |
233.9000 KRW |
230.7000 KRW |
234.1000 KRW |
232.0000 KRW |
| 2020-07-16 |
230.5411 KRW |
9,991,174.8470 XRP |
229.9000 KRW |
228.8000 KRW |
232.6000 KRW |
232.6000 KRW |
| 2020-07-15 |
235.4024 KRW |
6,776,048.6444 XRP |
236.0000 KRW |
234.5000 KRW |
236.5000 KRW |
235.5000 KRW |
| 2020-07-14 |
236.5540 KRW |
8,600,992.1574 XRP |
236.1000 KRW |
235.5000 KRW |
237.4000 KRW |
236.8000 KRW |
| 2020-07-13 |
237.6894 KRW |
19,705,964.4767 XRP |
239.4000 KRW |
231.4000 KRW |
241.0000 KRW |
236.5000 KRW |
| 2020-07-12 |
236.9971 KRW |
9,340,066.7768 XRP |
236.6000 KRW |
235.1000 KRW |
239.1000 KRW |
238.3000 KRW |
| 2020-07-11 |
237.6074 KRW |
8,521,987.6156 XRP |
238.0000 KRW |
235.3000 KRW |
239.5000 KRW |
239.1000 KRW |
| 2020-07-10 |
235.6947 KRW |
9,822,469.6561 XRP |
234.6000 KRW |
234.2000 KRW |
237.7000 KRW |
236.1000 KRW |
| 2020-07-09 |
237.9436 KRW |
27,247,607.2784 XRP |
240.6000 KRW |
234.5000 KRW |
241.2000 KRW |
240.3000 KRW |
| 2020-07-08 |
239.6082 KRW |
22,751,938.0853 XRP |
234.7000 KRW |
234.5000 KRW |
243.6000 KRW |
241.1000 KRW |
| 2020-07-07 |
219.3326 KRW |
8,388,187.0824 XRP |
219.7000 KRW |
217.7000 KRW |
221.1000 KRW |
219.6000 KRW |
| 2020-07-06 |
221.9285 KRW |
15,889,956.8546 XRP |
220.7000 KRW |
219.8000 KRW |
223.9000 KRW |
223.0000 KRW |
| 2020-07-05 |
210.1299 KRW |
6,687,822.2838 XRP |
210.1000 KRW |
208.5000 KRW |
211.4000 KRW |
211.3000 KRW |
| 2020-07-04 |
212.6979 KRW |
5,795,421.6867 XRP |
211.8000 KRW |
211.4000 KRW |
214.3000 KRW |
212.5000 KRW |
| 2020-07-03 |
211.2920 KRW |
4,251,810.2298 XRP |
211.2000 KRW |
210.0000 KRW |
212.2000 KRW |
210.7000 KRW |
| 2020-07-02 |
208.8098 KRW |
11,415,657.3100 XRP |
210.4000 KRW |
207.3000 KRW |
210.8000 KRW |
209.2000 KRW |
| 2020-07-01 |
211.6690 KRW |
9,711,741.7126 XRP |
211.2000 KRW |
210.2000 KRW |
213.2000 KRW |
211.0000 KRW |
| 2020-06-30 |
210.2834 KRW |
7,687,063.8768 XRP |
211.1000 KRW |
209.5000 KRW |
211.7000 KRW |
209.5000 KRW |
| 2020-06-29 |
212.6312 KRW |
8,345,490.0878 XRP |
211.1000 KRW |
211.0000 KRW |
214.2000 KRW |
212.0000 KRW |
| 2020-06-28 |
214.4918 KRW |
6,996,765.2339 XRP |
215.3000 KRW |
212.5000 KRW |
216.7000 KRW |
212.6000 KRW |
| 2020-06-27 |
213.1121 KRW |
18,207,382.3368 XRP |
218.5000 KRW |
207.7000 KRW |
218.5000 KRW |
212.1000 KRW |