Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
181.8854 KRW |
17,308,294.2965 XRP |
182.8000 KRW |
179.0000 KRW |
184.3000 KRW |
183.3000 KRW |
| 2020-03-17 |
186.1416 KRW |
21,630,714.9424 XRP |
183.5000 KRW |
182.9000 KRW |
189.8000 KRW |
188.4000 KRW |
| 2020-03-16 |
180.7100 KRW |
29,917,366.2462 XRP |
181.8000 KRW |
176.0000 KRW |
186.9000 KRW |
179.2000 KRW |
| 2020-03-15 |
198.2410 KRW |
31,652,655.4087 XRP |
194.3000 KRW |
192.7000 KRW |
205.6000 KRW |
197.5000 KRW |
| 2020-03-14 |
194.1020 KRW |
18,760,686.5965 XRP |
193.9000 KRW |
190.2000 KRW |
197.6000 KRW |
192.1000 KRW |
| 2020-03-13 |
194.0402 KRW |
75,543,799.6891 XRP |
198.9000 KRW |
182.7000 KRW |
209.5000 KRW |
205.1000 KRW |
| 2020-03-12 |
195.1938 KRW |
82,148,528.8779 XRP |
209.2000 KRW |
170.1000 KRW |
215.7000 KRW |
179.0000 KRW |
| 2020-03-11 |
244.2804 KRW |
16,357,213.5044 XRP |
246.9000 KRW |
240.5000 KRW |
248.0000 KRW |
247.2000 KRW |
| 2020-03-10 |
255.1915 KRW |
10,977,825.2122 XRP |
257.5000 KRW |
251.7000 KRW |
258.3000 KRW |
256.3000 KRW |
| 2020-03-09 |
248.8349 KRW |
22,906,748.4947 XRP |
248.5000 KRW |
242.4000 KRW |
257.3000 KRW |
257.1000 KRW |
| 2020-03-08 |
258.3730 KRW |
56,257,889.2206 XRP |
272.9000 KRW |
249.9000 KRW |
274.3000 KRW |
250.2000 KRW |
| 2020-03-06 |
287.4395 KRW |
38,363,570.4453 XRP |
284.3000 KRW |
283.6000 KRW |
292.4000 KRW |
289.2000 KRW |
| 2020-03-05 |
285.7015 KRW |
9,040,541.2909 XRP |
284.3000 KRW |
283.8000 KRW |
288.7000 KRW |
284.6000 KRW |
| 2020-03-04 |
279.1884 KRW |
7,717,563.6933 XRP |
279.1000 KRW |
277.3000 KRW |
282.3000 KRW |
281.1000 KRW |
| 2020-03-03 |
279.8701 KRW |
14,442,827.8707 XRP |
280.3000 KRW |
276.5000 KRW |
283.0000 KRW |
280.9000 KRW |
| 2020-03-02 |
285.8890 KRW |
10,483,875.8761 XRP |
283.4000 KRW |
282.3000 KRW |
288.1000 KRW |
286.9000 KRW |
| 2020-03-01 |
277.1965 KRW |
18,505,697.2202 XRP |
280.8000 KRW |
273.7000 KRW |
283.1000 KRW |
276.0000 KRW |
| 2020-02-29 |
283.2612 KRW |
9,468,749.8642 XRP |
283.4000 KRW |
279.5000 KRW |
285.4000 KRW |
279.6000 KRW |
| 2020-02-28 |
286.2960 KRW |
13,875,707.7370 XRP |
286.9000 KRW |
282.3000 KRW |
290.0000 KRW |
287.4000 KRW |
| 2020-02-27 |
292.6783 KRW |
23,955,432.1945 XRP |
291.9000 KRW |
285.6000 KRW |
299.0000 KRW |
287.9000 KRW |
| 2020-02-26 |
283.0246 KRW |
39,283,664.7411 XRP |
287.8000 KRW |
276.4000 KRW |
288.1000 KRW |
279.3000 KRW |
| 2020-02-25 |
310.9287 KRW |
30,628,420.5352 XRP |
313.8000 KRW |
306.6000 KRW |
315.8000 KRW |
307.8000 KRW |
| 2020-02-24 |
324.3745 KRW |
13,387,888.4607 XRP |
326.3000 KRW |
321.5000 KRW |
328.4000 KRW |
326.4000 KRW |
| 2020-02-23 |
332.6515 KRW |
9,518,343.4203 XRP |
334.0000 KRW |
330.2000 KRW |
334.7000 KRW |
334.5000 KRW |
| 2020-02-22 |
326.5424 KRW |
10,973,146.5286 XRP |
325.2000 KRW |
323.0000 KRW |
331.0000 KRW |
326.1000 KRW |
| 2020-02-21 |
326.6738 KRW |
13,861,633.9278 XRP |
327.2000 KRW |
321.4000 KRW |
331.3000 KRW |
327.7000 KRW |
| 2020-02-20 |
323.9432 KRW |
18,484,043.5244 XRP |
324.4000 KRW |
317.0000 KRW |
329.0000 KRW |
325.9000 KRW |
| 2020-02-19 |
341.1464 KRW |
50,762,466.2980 XRP |
345.1000 KRW |
327.0000 KRW |
358.1000 KRW |
328.7000 KRW |
| 2020-02-18 |
344.5444 KRW |
41,078,616.8887 XRP |
334.7000 KRW |
334.1000 KRW |
351.7000 KRW |
346.8000 KRW |
| 2020-02-17 |
332.0470 KRW |
36,762,282.8783 XRP |
325.3000 KRW |
322.0000 KRW |
340.2000 KRW |
338.5000 KRW |
| 2020-02-16 |
335.9355 KRW |
75,327,573.3462 XRP |
343.8000 KRW |
323.8000 KRW |
347.9000 KRW |
346.0000 KRW |
| 2020-02-15 |
366.6389 KRW |
77,230,395.0233 XRP |
386.4000 KRW |
350.2000 KRW |
386.7000 KRW |
357.4000 KRW |
| 2020-02-14 |
382.8195 KRW |
30,752,483.9324 XRP |
378.9000 KRW |
375.2000 KRW |
388.6000 KRW |
384.5000 KRW |
| 2020-02-13 |
377.5631 KRW |
50,744,188.7161 XRP |
374.4000 KRW |
369.9000 KRW |
384.9000 KRW |
377.7000 KRW |
| 2020-02-12 |
344.7080 KRW |
47,321,167.0704 XRP |
341.2000 KRW |
335.4000 KRW |
351.8000 KRW |
347.3000 KRW |
| 2020-02-11 |
323.3586 KRW |
31,546,870.1311 XRP |
317.4000 KRW |
317.4000 KRW |
328.0000 KRW |
323.8000 KRW |
| 2020-02-10 |
320.1146 KRW |
14,501,431.7019 XRP |
321.2000 KRW |
317.5000 KRW |
322.8000 KRW |
320.5000 KRW |
| 2020-02-09 |
325.8462 KRW |
17,307,380.7786 XRP |
325.0000 KRW |
319.6000 KRW |
330.6000 KRW |
328.8000 KRW |
| 2020-02-08 |
324.3414 KRW |
12,052,604.5075 XRP |
324.9000 KRW |
320.7000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2020-02-07 |
327.1389 KRW |
12,005,045.6916 XRP |
330.4000 KRW |
325.0000 KRW |
330.5000 KRW |
327.5000 KRW |
| 2020-02-06 |
325.4410 KRW |
26,525,946.1641 XRP |
323.3000 KRW |
320.0000 KRW |
331.3000 KRW |
327.2000 KRW |
| 2020-02-05 |
318.3108 KRW |
20,239,363.7458 XRP |
319.2000 KRW |
315.3000 KRW |
321.1000 KRW |
319.1000 KRW |
| 2020-02-04 |
309.1635 KRW |
64,581,501.0235 XRP |
302.6000 KRW |
302.0000 KRW |
314.5000 KRW |
308.4000 KRW |
| 2020-02-03 |
291.4596 KRW |
16,680,868.1307 XRP |
291.6000 KRW |
288.0000 KRW |
294.8000 KRW |
294.3000 KRW |
| 2020-02-02 |
292.3104 KRW |
22,111,358.4785 XRP |
294.7000 KRW |
289.0000 KRW |
295.9000 KRW |
289.1000 KRW |
| 2020-02-01 |
277.8431 KRW |
6,974,602.2027 XRP |
276.6000 KRW |
275.8000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2020-01-31 |
274.3629 KRW |
10,044,258.1934 XRP |
272.3000 KRW |
272.2000 KRW |
276.5000 KRW |
276.1000 KRW |
| 2020-01-30 |
274.1897 KRW |
25,684,911.1477 XRP |
269.9000 KRW |
266.6000 KRW |
278.4000 KRW |
275.8000 KRW |
| 2020-01-29 |
269.8742 KRW |
8,018,287.8206 XRP |
270.9000 KRW |
267.9000 KRW |
271.8000 KRW |
270.0000 KRW |
| 2020-01-28 |
267.8947 KRW |
18,967,036.8006 XRP |
269.1000 KRW |
265.5000 KRW |
270.3000 KRW |
270.2000 KRW |