Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
269.7141 KRW |
5,095,126.5104 XRP |
270.0000 KRW |
268.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2019-12-07 |
265.4234 KRW |
5,018,077.4030 XRP |
263.0000 KRW |
263.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2019-12-06 |
262.9322 KRW |
7,690,328.4157 XRP |
261.0000 KRW |
261.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2019-12-05 |
259.9573 KRW |
18,912,397.2312 XRP |
254.0000 KRW |
253.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2019-12-04 |
256.4541 KRW |
8,884,891.6702 XRP |
259.0000 KRW |
253.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2019-12-03 |
259.7428 KRW |
4,423,259.0932 XRP |
261.0000 KRW |
258.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2019-12-02 |
258.5570 KRW |
4,947,121.9970 XRP |
258.0000 KRW |
257.0000 KRW |
260.0000 KRW |
259.0000 KRW |
| 2019-12-01 |
262.0565 KRW |
7,006,217.8227 XRP |
263.0000 KRW |
260.0000 KRW |
265.0000 KRW |
264.0000 KRW |
| 2019-11-30 |
263.6929 KRW |
7,509,562.5350 XRP |
264.0000 KRW |
262.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2019-11-29 |
270.4004 KRW |
7,055,005.9497 XRP |
272.0000 KRW |
268.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2019-11-28 |
265.2080 KRW |
12,714,223.2958 XRP |
264.0000 KRW |
261.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2019-11-27 |
263.1935 KRW |
21,097,037.9416 XRP |
259.0000 KRW |
258.0000 KRW |
268.0000 KRW |
261.0000 KRW |
| 2019-11-26 |
256.0653 KRW |
7,754,702.3562 XRP |
255.0000 KRW |
253.0000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2019-11-25 |
259.5429 KRW |
14,821,397.2694 XRP |
259.0000 KRW |
255.0000 KRW |
264.0000 KRW |
256.0000 KRW |
| 2019-11-24 |
265.7206 KRW |
15,778,847.4816 XRP |
270.0000 KRW |
260.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2019-11-23 |
276.1066 KRW |
9,926,359.0289 XRP |
276.0000 KRW |
274.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2019-11-22 |
275.5291 KRW |
19,996,774.4908 XRP |
273.0000 KRW |
272.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2019-11-21 |
284.8882 KRW |
20,367,953.4349 XRP |
286.0000 KRW |
282.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2019-11-20 |
293.6160 KRW |
6,127,524.4594 XRP |
296.0000 KRW |
292.0000 KRW |
296.0000 KRW |
293.0000 KRW |
| 2019-11-19 |
294.4389 KRW |
13,789,480.9370 XRP |
291.0000 KRW |
289.0000 KRW |
300.0000 KRW |
297.0000 KRW |
| 2019-11-18 |
297.4247 KRW |
22,147,702.9835 XRP |
302.0000 KRW |
293.0000 KRW |
302.0000 KRW |
295.0000 KRW |
| 2019-11-17 |
307.9418 KRW |
4,263,348.6104 XRP |
308.0000 KRW |
306.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2019-11-16 |
306.5702 KRW |
2,350,470.6838 XRP |
307.0000 KRW |
305.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2019-11-15 |
304.3710 KRW |
8,871,012.1596 XRP |
303.0000 KRW |
302.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2019-11-14 |
312.1934 KRW |
5,313,922.7478 XRP |
313.0000 KRW |
311.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2019-11-13 |
317.4171 KRW |
4,363,262.5519 XRP |
316.0000 KRW |
316.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2019-11-12 |
315.4292 KRW |
8,546,458.9699 XRP |
315.0000 KRW |
312.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2019-11-11 |
319.3196 KRW |
4,466,022.4846 XRP |
320.0000 KRW |
317.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2019-11-10 |
325.2791 KRW |
9,846,720.6213 XRP |
324.0000 KRW |
322.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2019-11-09 |
323.7925 KRW |
5,705,858.9500 XRP |
323.0000 KRW |
321.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2019-11-08 |
320.6878 KRW |
11,151,448.9500 XRP |
319.0000 KRW |
317.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2019-11-07 |
336.1518 KRW |
9,671,962.4900 XRP |
337.0000 KRW |
334.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2019-11-06 |
353.9376 KRW |
40,158,244.2700 XRP |
345.0000 KRW |
344.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2019-11-05 |
347.3920 KRW |
8,467,370.6700 XRP |
347.0000 KRW |
346.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2019-08-18 |
332.3304 KRW |
48,245,503.4555 XRP |
323.0000 KRW |
319.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2019-08-17 |
321.2435 KRW |
25,549,912.5925 XRP |
318.0000 KRW |
315.0000 KRW |
328.0000 KRW |
323.0000 KRW |
| 2019-08-16 |
317.6806 KRW |
38,168,971.6066 XRP |
324.0000 KRW |
311.0000 KRW |
325.0000 KRW |
318.0000 KRW |
| 2019-08-15 |
317.4561 KRW |
80,866,290.8144 XRP |
318.0000 KRW |
304.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2019-08-14 |
335.2393 KRW |
77,358,091.7428 XRP |
359.0000 KRW |
315.0000 KRW |
360.0000 KRW |
319.0000 KRW |
| 2019-08-13 |
357.1086 KRW |
20,934,851.7941 XRP |
362.0000 KRW |
352.0000 KRW |
362.0000 KRW |
359.0000 KRW |
| 2019-08-12 |
361.6176 KRW |
10,785,451.7017 XRP |
364.0000 KRW |
359.0000 KRW |
366.0000 KRW |
360.0000 KRW |
| 2019-08-11 |
361.9444 KRW |
17,532,591.5704 XRP |
362.0000 KRW |
356.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2019-08-10 |
359.1282 KRW |
25,500,719.0822 XRP |
356.0000 KRW |
352.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2019-08-09 |
358.7027 KRW |
39,740,358.8477 XRP |
367.0000 KRW |
350.0000 KRW |
368.0000 KRW |
357.0000 KRW |
| 2019-08-08 |
367.3229 KRW |
27,639,290.8956 XRP |
369.0000 KRW |
365.0000 KRW |
371.0000 KRW |
367.0000 KRW |
| 2019-08-07 |
371.6800 KRW |
30,075,421.1678 XRP |
375.0000 KRW |
368.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2019-08-06 |
377.2872 KRW |
56,622,213.2380 XRP |
387.0000 KRW |
369.0000 KRW |
387.0000 KRW |
375.0000 KRW |
| 2019-08-05 |
382.3792 KRW |
59,680,458.2381 XRP |
377.0000 KRW |
376.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2019-08-04 |
374.1812 KRW |
31,129,319.1352 XRP |
374.0000 KRW |
368.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2019-08-03 |
373.5582 KRW |
18,247,296.5834 XRP |
372.0000 KRW |
371.0000 KRW |
376.0000 KRW |
374.0000 KRW |