Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-26 |
220.1788 KRW |
7,538,012.4652 XRP |
218.9000 KRW |
218.7000 KRW |
221.4000 KRW |
219.6000 KRW |
| 2020-06-25 |
218.9643 KRW |
4,634,547.0605 XRP |
219.5000 KRW |
218.0000 KRW |
219.7000 KRW |
218.4000 KRW |
| 2020-06-24 |
220.7111 KRW |
12,703,933.2110 XRP |
220.3000 KRW |
219.3000 KRW |
222.1000 KRW |
221.3000 KRW |
| 2020-06-23 |
225.9750 KRW |
6,488,113.4576 XRP |
226.0000 KRW |
225.4000 KRW |
227.0000 KRW |
225.8000 KRW |
| 2020-06-22 |
226.7937 KRW |
11,625,514.8978 XRP |
226.3000 KRW |
225.6000 KRW |
227.8000 KRW |
227.1000 KRW |
| 2020-06-21 |
225.6363 KRW |
5,946,877.2210 XRP |
226.0000 KRW |
224.6000 KRW |
227.0000 KRW |
224.9000 KRW |
| 2020-06-20 |
226.8875 KRW |
4,214,530.8008 XRP |
226.3000 KRW |
225.4000 KRW |
228.0000 KRW |
227.3000 KRW |
| 2020-06-19 |
227.2575 KRW |
6,830,798.2256 XRP |
228.3000 KRW |
226.1000 KRW |
228.9000 KRW |
226.3000 KRW |
| 2020-06-18 |
229.1058 KRW |
8,211,263.4885 XRP |
229.9000 KRW |
227.7000 KRW |
230.3000 KRW |
229.8000 KRW |
| 2020-06-17 |
232.6426 KRW |
10,781,902.9807 XRP |
234.6000 KRW |
230.0000 KRW |
235.8000 KRW |
233.6000 KRW |
| 2020-06-16 |
230.2941 KRW |
7,043,653.4893 XRP |
229.2000 KRW |
228.8000 KRW |
231.3000 KRW |
231.2000 KRW |
| 2020-06-15 |
229.3268 KRW |
12,791,086.8206 XRP |
223.2000 KRW |
223.1000 KRW |
232.4000 KRW |
231.5000 KRW |
| 2020-06-14 |
229.2560 KRW |
6,960,799.8093 XRP |
228.6000 KRW |
227.7000 KRW |
230.8000 KRW |
228.8000 KRW |
| 2020-06-13 |
231.5468 KRW |
6,832,772.5943 XRP |
232.0000 KRW |
229.9000 KRW |
232.8000 KRW |
231.5000 KRW |
| 2020-06-12 |
231.8982 KRW |
6,952,776.4270 XRP |
232.1000 KRW |
230.5000 KRW |
233.5000 KRW |
232.5000 KRW |
| 2020-06-11 |
229.5108 KRW |
36,613,379.0811 XRP |
235.8000 KRW |
223.0000 KRW |
235.8000 KRW |
225.4000 KRW |
| 2020-06-10 |
240.3687 KRW |
7,420,966.5933 XRP |
240.0000 KRW |
239.8000 KRW |
241.3000 KRW |
240.9000 KRW |
| 2020-06-09 |
241.3956 KRW |
8,482,628.0240 XRP |
242.0000 KRW |
240.7000 KRW |
242.3000 KRW |
240.9000 KRW |
| 2020-06-08 |
242.4112 KRW |
5,846,290.7941 XRP |
241.7000 KRW |
241.5000 KRW |
244.3000 KRW |
243.9000 KRW |
| 2020-06-07 |
243.0179 KRW |
9,578,080.8557 XRP |
241.6000 KRW |
241.1000 KRW |
244.8000 KRW |
243.9000 KRW |
| 2020-06-06 |
245.1008 KRW |
6,445,442.9459 XRP |
245.2000 KRW |
243.9000 KRW |
246.1000 KRW |
244.9000 KRW |
| 2020-06-05 |
244.4010 KRW |
10,488,625.8787 XRP |
243.7000 KRW |
243.1000 KRW |
246.0000 KRW |
244.5000 KRW |
| 2020-06-04 |
245.6874 KRW |
10,504,835.9924 XRP |
245.7000 KRW |
244.5000 KRW |
247.2000 KRW |
246.4000 KRW |
| 2020-06-03 |
245.8799 KRW |
8,778,272.9149 XRP |
245.5000 KRW |
244.9000 KRW |
247.1000 KRW |
246.0000 KRW |
| 2020-06-02 |
243.2969 KRW |
24,858,545.3971 XRP |
244.2000 KRW |
239.6000 KRW |
246.6000 KRW |
245.1000 KRW |
| 2020-06-01 |
248.8692 KRW |
17,121,000.9523 XRP |
246.9000 KRW |
245.2000 KRW |
251.4000 KRW |
250.0000 KRW |
| 2020-05-31 |
247.3337 KRW |
18,275,277.6624 XRP |
246.5000 KRW |
243.3000 KRW |
251.7000 KRW |
244.7000 KRW |
| 2020-05-30 |
245.0617 KRW |
16,665,684.9816 XRP |
245.8000 KRW |
243.1000 KRW |
248.3000 KRW |
247.7000 KRW |
| 2020-05-29 |
239.2419 KRW |
7,085,390.6478 XRP |
239.1000 KRW |
238.0000 KRW |
240.8000 KRW |
239.2000 KRW |
| 2020-05-28 |
240.2992 KRW |
11,101,331.7176 XRP |
239.7000 KRW |
238.6000 KRW |
242.6000 KRW |
242.1000 KRW |
| 2020-05-27 |
239.6881 KRW |
9,842,262.1353 XRP |
240.5000 KRW |
238.4000 KRW |
241.2000 KRW |
239.4000 KRW |
| 2020-05-26 |
235.2426 KRW |
7,677,484.3242 XRP |
235.6000 KRW |
233.5000 KRW |
236.9000 KRW |
235.1000 KRW |
| 2020-05-25 |
236.9513 KRW |
7,805,397.0587 XRP |
234.6000 KRW |
234.5000 KRW |
239.8000 KRW |
239.1000 KRW |
| 2020-05-24 |
238.5094 KRW |
14,890,353.9041 XRP |
239.2000 KRW |
235.6000 KRW |
241.2000 KRW |
235.8000 KRW |
| 2020-05-23 |
242.2034 KRW |
5,711,121.6811 XRP |
242.3000 KRW |
241.0000 KRW |
243.2000 KRW |
241.3000 KRW |
| 2020-05-22 |
244.2292 KRW |
10,471,000.2337 XRP |
243.3000 KRW |
242.5000 KRW |
245.6000 KRW |
243.2000 KRW |
| 2020-05-21 |
236.0654 KRW |
17,908,771.0930 XRP |
234.1000 KRW |
232.5000 KRW |
240.4000 KRW |
238.5000 KRW |
| 2020-05-20 |
243.8544 KRW |
14,581,877.3535 XRP |
246.7000 KRW |
240.9000 KRW |
246.7000 KRW |
244.6000 KRW |
| 2020-05-19 |
245.4594 KRW |
8,452,951.7987 XRP |
245.5000 KRW |
244.0000 KRW |
246.8000 KRW |
245.6000 KRW |
| 2020-05-18 |
245.8904 KRW |
7,918,773.5111 XRP |
246.6000 KRW |
243.7000 KRW |
247.4000 KRW |
246.9000 KRW |
| 2020-05-17 |
242.6804 KRW |
6,191,929.7272 XRP |
244.0000 KRW |
241.3000 KRW |
244.6000 KRW |
241.9000 KRW |
| 2020-05-16 |
240.5229 KRW |
7,140,976.2777 XRP |
240.8000 KRW |
239.1000 KRW |
242.1000 KRW |
241.1000 KRW |
| 2020-05-15 |
240.9908 KRW |
8,805,163.5004 XRP |
242.2000 KRW |
239.3000 KRW |
243.0000 KRW |
240.8000 KRW |
| 2020-05-14 |
244.7238 KRW |
10,224,143.6933 XRP |
244.2000 KRW |
242.6000 KRW |
246.9000 KRW |
245.7000 KRW |
| 2020-05-13 |
243.9352 KRW |
10,927,512.1988 XRP |
242.6000 KRW |
241.7000 KRW |
245.9000 KRW |
245.0000 KRW |
| 2020-05-12 |
239.5369 KRW |
11,428,566.4328 XRP |
240.8000 KRW |
236.0000 KRW |
241.5000 KRW |
238.8000 KRW |
| 2020-05-11 |
233.3818 KRW |
20,765,962.1049 XRP |
238.7000 KRW |
228.1000 KRW |
239.9000 KRW |
235.0000 KRW |
| 2020-05-10 |
238.5683 KRW |
25,467,258.5517 XRP |
241.0000 KRW |
231.8000 KRW |
243.5000 KRW |
242.0000 KRW |
| 2020-05-09 |
264.5515 KRW |
13,475,733.1463 XRP |
266.3000 KRW |
262.1000 KRW |
267.8000 KRW |
262.2000 KRW |
| 2020-05-08 |
265.3255 KRW |
13,938,050.1666 XRP |
263.1000 KRW |
263.1000 KRW |
267.5000 KRW |
264.3000 KRW |