Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
263.2612 KRW |
23,237,076.3517 XRP |
262.2000 KRW |
260.0000 KRW |
266.2000 KRW |
263.4000 KRW |
| 2020-05-06 |
265.3546 KRW |
10,147,947.4122 XRP |
266.7000 KRW |
263.8000 KRW |
267.7000 KRW |
263.8000 KRW |
| 2020-05-05 |
264.0697 KRW |
8,224,525.2442 XRP |
264.1000 KRW |
262.5000 KRW |
265.5000 KRW |
263.0000 KRW |
| 2020-05-04 |
266.1563 KRW |
9,566,928.9158 XRP |
265.0000 KRW |
263.6000 KRW |
268.3000 KRW |
265.6000 KRW |
| 2020-05-03 |
267.4832 KRW |
12,812,025.5390 XRP |
266.0000 KRW |
265.0000 KRW |
270.0000 KRW |
268.1000 KRW |
| 2020-05-02 |
271.5350 KRW |
24,073,841.0215 XRP |
269.8000 KRW |
268.6000 KRW |
274.0000 KRW |
271.3000 KRW |
| 2020-05-01 |
264.3851 KRW |
13,596,790.6639 XRP |
265.8000 KRW |
261.1000 KRW |
267.4000 KRW |
266.4000 KRW |
| 2020-04-30 |
259.4982 KRW |
30,669,187.5971 XRP |
264.0000 KRW |
254.0000 KRW |
265.3000 KRW |
256.9000 KRW |
| 2020-04-29 |
270.6403 KRW |
44,231,717.6113 XRP |
267.0000 KRW |
264.6000 KRW |
275.0000 KRW |
271.4000 KRW |
| 2020-04-28 |
258.2232 KRW |
40,914,592.8816 XRP |
249.7000 KRW |
249.0000 KRW |
265.3000 KRW |
261.3000 KRW |
| 2020-04-27 |
239.1885 KRW |
10,308,479.4611 XRP |
237.8000 KRW |
237.2000 KRW |
241.1000 KRW |
240.9000 KRW |
| 2020-04-26 |
237.3360 KRW |
9,932,782.2095 XRP |
237.5000 KRW |
235.6000 KRW |
239.1000 KRW |
239.1000 KRW |
| 2020-04-25 |
236.3165 KRW |
5,792,742.8062 XRP |
237.3000 KRW |
235.1000 KRW |
238.0000 KRW |
235.9000 KRW |
| 2020-04-24 |
235.0052 KRW |
8,818,964.6025 XRP |
235.8000 KRW |
233.8000 KRW |
236.5000 KRW |
234.2000 KRW |
| 2020-04-23 |
234.8362 KRW |
23,648,576.7901 XRP |
235.5000 KRW |
231.8000 KRW |
236.9000 KRW |
232.6000 KRW |
| 2020-04-22 |
228.3562 KRW |
9,174,750.3576 XRP |
229.2000 KRW |
227.0000 KRW |
229.9000 KRW |
228.0000 KRW |
| 2020-04-21 |
226.1019 KRW |
6,657,684.4751 XRP |
224.8000 KRW |
223.9000 KRW |
228.6000 KRW |
225.4000 KRW |
| 2020-04-20 |
225.6796 KRW |
19,062,273.9714 XRP |
230.6000 KRW |
221.0000 KRW |
231.2000 KRW |
224.1000 KRW |
| 2020-04-19 |
231.2309 KRW |
5,879,150.0017 XRP |
230.4000 KRW |
229.6000 KRW |
233.1000 KRW |
230.1000 KRW |
| 2020-04-18 |
233.6234 KRW |
10,712,425.8816 XRP |
233.8000 KRW |
231.7000 KRW |
236.0000 KRW |
234.7000 KRW |
| 2020-04-17 |
229.1442 KRW |
6,853,994.9775 XRP |
227.5000 KRW |
227.1000 KRW |
230.9000 KRW |
229.0000 KRW |
| 2020-04-16 |
229.3397 KRW |
9,956,492.6032 XRP |
228.5000 KRW |
226.5000 KRW |
231.4000 KRW |
229.3000 KRW |
| 2020-04-15 |
223.5979 KRW |
11,682,020.5244 XRP |
224.2000 KRW |
220.7000 KRW |
226.5000 KRW |
221.4000 KRW |
| 2020-04-14 |
227.7218 KRW |
8,877,362.7425 XRP |
228.6000 KRW |
225.7000 KRW |
229.6000 KRW |
226.9000 KRW |
| 2020-04-13 |
228.8662 KRW |
10,460,091.1046 XRP |
224.9000 KRW |
224.5000 KRW |
231.9000 KRW |
230.1000 KRW |
| 2020-04-12 |
235.7045 KRW |
20,306,873.5636 XRP |
237.2000 KRW |
232.3000 KRW |
238.9000 KRW |
232.3000 KRW |
| 2020-04-11 |
229.6465 KRW |
7,989,072.8860 XRP |
227.8000 KRW |
227.7000 KRW |
231.8000 KRW |
230.2000 KRW |
| 2020-04-10 |
227.8709 KRW |
22,297,535.8010 XRP |
226.6000 KRW |
221.7000 KRW |
233.1000 KRW |
229.8000 KRW |
| 2020-04-09 |
240.1105 KRW |
8,134,794.9733 XRP |
241.0000 KRW |
238.5000 KRW |
241.1000 KRW |
240.0000 KRW |
| 2020-04-08 |
240.8355 KRW |
12,482,707.6378 XRP |
238.5000 KRW |
238.1000 KRW |
243.0000 KRW |
241.6000 KRW |
| 2020-04-07 |
234.6034 KRW |
30,784,167.5018 XRP |
236.3000 KRW |
228.9000 KRW |
242.1000 KRW |
231.5000 KRW |
| 2020-04-06 |
231.7327 KRW |
34,138,097.2470 XRP |
226.0000 KRW |
225.8000 KRW |
237.0000 KRW |
236.4000 KRW |
| 2020-04-05 |
215.9340 KRW |
8,986,666.4424 XRP |
217.3000 KRW |
214.1000 KRW |
217.3000 KRW |
216.3000 KRW |
| 2020-04-04 |
217.4884 KRW |
9,607,947.9804 XRP |
217.0000 KRW |
215.8000 KRW |
219.0000 KRW |
217.9000 KRW |
| 2020-04-03 |
216.0138 KRW |
10,538,561.0377 XRP |
215.5000 KRW |
214.1000 KRW |
217.6000 KRW |
217.0000 KRW |
| 2020-04-02 |
215.8406 KRW |
25,521,402.1224 XRP |
215.4000 KRW |
212.6000 KRW |
219.2000 KRW |
214.3000 KRW |
| 2020-04-01 |
210.8889 KRW |
16,946,828.7214 XRP |
210.6000 KRW |
207.1000 KRW |
213.5000 KRW |
213.2000 KRW |
| 2020-03-31 |
214.0062 KRW |
17,119,808.9740 XRP |
214.7000 KRW |
210.8000 KRW |
216.0000 KRW |
211.1000 KRW |
| 2020-03-30 |
211.4586 KRW |
21,154,853.3796 XRP |
210.8000 KRW |
209.2000 KRW |
213.2000 KRW |
209.5000 KRW |
| 2020-03-29 |
204.9119 KRW |
28,065,512.9196 XRP |
213.4000 KRW |
200.0000 KRW |
213.6000 KRW |
200.4000 KRW |
| 2020-03-28 |
214.5572 KRW |
45,274,827.6895 XRP |
208.7000 KRW |
208.3000 KRW |
220.0000 KRW |
215.3000 KRW |
| 2020-03-27 |
220.1913 KRW |
61,226,765.3320 XRP |
213.0000 KRW |
212.6000 KRW |
229.5000 KRW |
215.0000 KRW |
| 2020-03-26 |
210.4284 KRW |
56,699,733.3374 XRP |
199.0000 KRW |
198.3000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2020-03-25 |
199.1252 KRW |
6,685,342.7365 XRP |
199.3000 KRW |
197.8000 KRW |
200.2000 KRW |
199.7000 KRW |
| 2020-03-24 |
199.7131 KRW |
19,190,236.7631 XRP |
198.9000 KRW |
196.8000 KRW |
201.9000 KRW |
201.2000 KRW |
| 2020-03-23 |
195.2157 KRW |
13,225,172.9923 XRP |
193.5000 KRW |
191.5000 KRW |
197.5000 KRW |
196.8000 KRW |
| 2020-03-22 |
191.1296 KRW |
25,491,538.9922 XRP |
193.9000 KRW |
186.1000 KRW |
196.1000 KRW |
187.8000 KRW |
| 2020-03-21 |
197.5133 KRW |
17,653,747.7522 XRP |
196.4000 KRW |
194.0000 KRW |
201.0000 KRW |
197.0000 KRW |
| 2020-03-20 |
198.2668 KRW |
54,485,871.1053 XRP |
209.2000 KRW |
188.8000 KRW |
210.1000 KRW |
195.5000 KRW |
| 2020-03-19 |
204.0847 KRW |
88,100,706.8135 XRP |
192.5000 KRW |
192.4000 KRW |
218.0000 KRW |
207.4000 KRW |