Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
265.2112 KRW |
17,582,978.5514 XRP |
266.0000 KRW |
263.0000 KRW |
267.1000 KRW |
263.1000 KRW |
| 2020-01-26 |
263.3380 KRW |
11,286,441.2599 XRP |
260.3000 KRW |
259.3000 KRW |
268.4000 KRW |
266.8000 KRW |
| 2020-01-25 |
256.8717 KRW |
4,989,991.0879 XRP |
255.9000 KRW |
255.0000 KRW |
258.3000 KRW |
257.2000 KRW |
| 2020-01-24 |
258.9274 KRW |
8,040,432.0113 XRP |
260.2000 KRW |
257.3000 KRW |
260.8000 KRW |
258.2000 KRW |
| 2020-01-23 |
260.8458 KRW |
13,283,876.5732 XRP |
262.0000 KRW |
257.1000 KRW |
263.2000 KRW |
261.9000 KRW |
| 2020-01-22 |
269.4370 KRW |
6,131,773.1389 XRP |
268.4000 KRW |
268.0000 KRW |
271.2000 KRW |
270.2000 KRW |
| 2020-01-21 |
269.7338 KRW |
14,492,825.3061 XRP |
270.2000 KRW |
265.5000 KRW |
272.4000 KRW |
271.2000 KRW |
| 2020-01-20 |
265.2789 KRW |
10,871,492.7098 XRP |
264.9000 KRW |
262.9000 KRW |
268.1000 KRW |
265.5000 KRW |
| 2020-01-19 |
266.5763 KRW |
19,236,535.5228 XRP |
263.1000 KRW |
262.3000 KRW |
268.9000 KRW |
268.5000 KRW |
| 2020-01-18 |
278.0960 KRW |
56,701,620.5618 XRP |
272.6000 KRW |
272.3000 KRW |
285.3000 KRW |
275.9000 KRW |
| 2020-01-17 |
267.7137 KRW |
35,408,716.2097 XRP |
260.2000 KRW |
259.7000 KRW |
273.2000 KRW |
268.0000 KRW |
| 2020-01-16 |
256.5944 KRW |
12,773,859.4318 XRP |
255.3000 KRW |
253.9000 KRW |
258.3000 KRW |
257.0000 KRW |
| 2020-01-15 |
259.5149 KRW |
21,889,388.4006 XRP |
265.0000 KRW |
256.2000 KRW |
265.2000 KRW |
256.5000 KRW |
| 2020-01-14 |
256.4958 KRW |
70,230,220.1079 XRP |
251.2000 KRW |
243.2000 KRW |
264.9000 KRW |
259.0000 KRW |
| 2020-01-13 |
238.6087 KRW |
7,826,046.7556 XRP |
238.8000 KRW |
237.5000 KRW |
240.1000 KRW |
239.3000 KRW |
| 2020-01-12 |
241.8236 KRW |
5,786,003.3425 XRP |
242.0000 KRW |
240.3000 KRW |
243.4000 KRW |
241.6000 KRW |
| 2020-01-11 |
242.8005 KRW |
23,178,469.8216 XRP |
237.6000 KRW |
237.3000 KRW |
246.4000 KRW |
238.9000 KRW |
| 2020-01-10 |
237.9752 KRW |
18,299,473.2150 XRP |
238.5000 KRW |
236.0000 KRW |
240.7000 KRW |
240.2000 KRW |
| 2020-01-09 |
231.6753 KRW |
14,480,274.6625 XRP |
232.4000 KRW |
229.6000 KRW |
234.3000 KRW |
233.0000 KRW |
| 2020-01-08 |
236.6096 KRW |
27,306,465.8783 XRP |
243.8000 KRW |
232.0000 KRW |
244.7000 KRW |
234.2000 KRW |
| 2020-01-07 |
242.9713 KRW |
30,784,116.0522 XRP |
241.2000 KRW |
237.7000 KRW |
248.3000 KRW |
246.3000 KRW |
| 2020-01-06 |
250.2481 KRW |
35,394,842.5035 XRP |
244.0000 KRW |
242.0000 KRW |
256.5000 KRW |
254.2000 KRW |
| 2020-01-05 |
225.0246 KRW |
9,238,870.3462 XRP |
223.9000 KRW |
223.0000 KRW |
226.4000 KRW |
223.8000 KRW |
| 2020-01-04 |
221.7493 KRW |
2,273,545.5144 XRP |
221.9000 KRW |
220.7000 KRW |
222.5000 KRW |
222.2000 KRW |
| 2020-01-03 |
222.4165 KRW |
8,971,984.3247 XRP |
221.0000 KRW |
220.7000 KRW |
223.6000 KRW |
222.9000 KRW |
| 2020-01-02 |
217.6398 KRW |
8,553,444.1547 XRP |
220.6000 KRW |
216.0000 KRW |
220.6000 KRW |
216.3000 KRW |
| 2020-01-01 |
223.2787 KRW |
3,491,380.2352 XRP |
223.5000 KRW |
221.8000 KRW |
224.6000 KRW |
222.1000 KRW |
| 2019-12-31 |
220.8526 KRW |
5,265,635.6246 XRP |
221.9000 KRW |
219.8000 KRW |
223.2000 KRW |
223.0000 KRW |
| 2019-12-30 |
222.3126 KRW |
3,335,426.6239 XRP |
223.0000 KRW |
221.4000 KRW |
223.4000 KRW |
222.3000 KRW |
| 2019-12-29 |
225.4699 KRW |
7,264,401.2911 XRP |
224.4000 KRW |
223.6000 KRW |
227.8000 KRW |
225.7000 KRW |
| 2019-12-28 |
223.1052 KRW |
4,371,722.9861 XRP |
222.8000 KRW |
221.7000 KRW |
223.9000 KRW |
222.7000 KRW |
| 2019-12-27 |
218.9839 KRW |
4,835,228.8741 XRP |
217.9000 KRW |
217.3000 KRW |
219.8000 KRW |
219.5000 KRW |
| 2019-12-26 |
220.5485 KRW |
12,654,740.6173 XRP |
218.9000 KRW |
217.9000 KRW |
224.1000 KRW |
219.9000 KRW |
| 2019-12-25 |
218.7221 KRW |
5,448,896.3955 XRP |
217.9000 KRW |
217.5000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2019-12-24 |
221.1950 KRW |
7,021,982.6761 XRP |
223.4000 KRW |
219.1000 KRW |
223.4000 KRW |
221.8000 KRW |
| 2019-12-23 |
222.8521 KRW |
16,502,334.6881 XRP |
227.5000 KRW |
218.7000 KRW |
228.7000 KRW |
220.5000 KRW |
| 2019-12-22 |
226.2269 KRW |
12,001,440.1335 XRP |
223.6000 KRW |
223.3000 KRW |
228.0000 KRW |
227.6000 KRW |
| 2019-12-21 |
222.8637 KRW |
3,295,260.7954 XRP |
222.9000 KRW |
221.8000 KRW |
224.2000 KRW |
222.4000 KRW |
| 2019-12-20 |
225.7885 KRW |
14,588,903.8835 XRP |
226.3000 KRW |
222.5000 KRW |
229.7000 KRW |
226.9000 KRW |
| 2019-12-19 |
219.6209 KRW |
8,281,870.0169 XRP |
219.4000 KRW |
218.2000 KRW |
221.7000 KRW |
219.4000 KRW |
| 2019-12-18 |
223.7044 KRW |
39,421,441.6337 XRP |
214.1000 KRW |
214.0000 KRW |
232.7000 KRW |
227.7000 KRW |
| 2019-12-17 |
215.8306 KRW |
48,436,556.3925 XRP |
226.0000 KRW |
209.0000 KRW |
228.6000 KRW |
214.1000 KRW |
| 2019-12-16 |
242.6984 KRW |
14,513,770.7119 XRP |
248.7000 KRW |
240.0000 KRW |
249.4000 KRW |
240.7000 KRW |
| 2019-12-15 |
254.4770 KRW |
2,867,348.7061 XRP |
253.8000 KRW |
252.8000 KRW |
256.0000 KRW |
254.1000 KRW |
| 2019-12-14 |
252.5020 KRW |
5,929,288.9682 XRP |
254.1000 KRW |
251.2000 KRW |
254.2000 KRW |
252.9000 KRW |
| 2019-12-13 |
257.6129 KRW |
4,055,101.7627 XRP |
256.8000 KRW |
256.0000 KRW |
259.0000 KRW |
258.2000 KRW |
| 2019-12-12 |
257.7593 KRW |
6,746,472.3859 XRP |
258.6000 KRW |
255.8000 KRW |
260.1000 KRW |
256.1000 KRW |
| 2019-12-11 |
260.3529 KRW |
4,124,853.7941 XRP |
262.0000 KRW |
259.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2019-12-10 |
260.6052 KRW |
6,533,463.3774 XRP |
261.0000 KRW |
258.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2019-12-09 |
264.7963 KRW |
9,875,675.8876 XRP |
269.0000 KRW |
262.0000 KRW |
270.0000 KRW |
265.0000 KRW |