Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
374.3278 KRW |
26,126,838.0436 XRP |
375.0000 KRW |
370.0000 KRW |
380.0000 KRW |
372.0000 KRW |
| 2019-08-01 |
372.8956 KRW |
24,952,398.1133 XRP |
379.0000 KRW |
369.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2019-07-31 |
377.8734 KRW |
24,667,142.7475 XRP |
376.0000 KRW |
374.0000 KRW |
382.0000 KRW |
379.0000 KRW |
| 2019-07-30 |
371.7644 KRW |
33,268,254.7951 XRP |
367.0000 KRW |
363.0000 KRW |
380.0000 KRW |
376.0000 KRW |
| 2019-07-29 |
367.4486 KRW |
20,498,384.0714 XRP |
371.0000 KRW |
363.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2019-07-28 |
367.5089 KRW |
21,625,441.2259 XRP |
370.0000 KRW |
361.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2019-07-27 |
372.9749 KRW |
34,419,738.4051 XRP |
383.0000 KRW |
365.0000 KRW |
386.0000 KRW |
370.0000 KRW |
| 2019-07-26 |
374.3443 KRW |
35,750,516.4306 XRP |
372.0000 KRW |
365.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2019-07-25 |
376.6375 KRW |
34,823,300.5298 XRP |
376.0000 KRW |
370.0000 KRW |
384.0000 KRW |
372.0000 KRW |
| 2019-07-24 |
367.5667 KRW |
45,356,209.9493 XRP |
370.0000 KRW |
360.0000 KRW |
378.0000 KRW |
376.0000 KRW |
| 2019-07-23 |
373.7120 KRW |
39,139,068.0625 XRP |
383.0000 KRW |
367.0000 KRW |
383.0000 KRW |
369.0000 KRW |
| 2019-07-22 |
385.3582 KRW |
37,385,701.0993 XRP |
393.0000 KRW |
376.0000 KRW |
395.0000 KRW |
383.0000 KRW |
| 2019-07-21 |
390.5971 KRW |
41,746,590.0159 XRP |
396.0000 KRW |
383.0000 KRW |
398.0000 KRW |
394.0000 KRW |
| 2019-07-20 |
392.1175 KRW |
71,151,426.2396 XRP |
380.0000 KRW |
380.0000 KRW |
404.0000 KRW |
396.0000 KRW |
| 2019-07-19 |
378.2875 KRW |
48,705,706.6876 XRP |
381.0000 KRW |
372.0000 KRW |
386.0000 KRW |
380.0000 KRW |
| 2019-07-18 |
376.4735 KRW |
85,037,404.6374 XRP |
374.0000 KRW |
363.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2019-07-17 |
366.8505 KRW |
103,162,529.5712 XRP |
358.0000 KRW |
350.0000 KRW |
387.0000 KRW |
373.0000 KRW |
| 2019-07-16 |
369.5838 KRW |
88,117,720.9600 XRP |
381.0000 KRW |
354.0000 KRW |
388.0000 KRW |
358.0000 KRW |
| 2019-07-15 |
373.6849 KRW |
111,980,129.7185 XRP |
372.0000 KRW |
355.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2019-07-14 |
384.2473 KRW |
81,002,689.6015 XRP |
404.0000 KRW |
367.0000 KRW |
405.0000 KRW |
372.0000 KRW |
| 2019-07-13 |
404.5646 KRW |
43,536,881.5232 XRP |
415.0000 KRW |
398.0000 KRW |
416.0000 KRW |
404.0000 KRW |
| 2019-07-12 |
404.1967 KRW |
119,219,514.9997 XRP |
399.0000 KRW |
382.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2019-07-11 |
404.9497 KRW |
133,880,292.9136 XRP |
436.0000 KRW |
388.0000 KRW |
437.0000 KRW |
399.0000 KRW |
| 2019-07-10 |
446.2617 KRW |
107,108,894.8647 XRP |
469.0000 KRW |
423.0000 KRW |
472.0000 KRW |
437.0000 KRW |
| 2019-07-09 |
474.1427 KRW |
45,829,382.4822 XRP |
479.0000 KRW |
466.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2019-07-08 |
474.1235 KRW |
43,784,789.0136 XRP |
475.0000 KRW |
468.0000 KRW |
482.0000 KRW |
478.0000 KRW |
| 2019-07-07 |
473.0112 KRW |
50,962,169.7844 XRP |
472.0000 KRW |
465.0000 KRW |
481.0000 KRW |
474.0000 KRW |
| 2019-07-06 |
472.2114 KRW |
73,604,947.0809 XRP |
460.0000 KRW |
456.0000 KRW |
493.0000 KRW |
472.0000 KRW |
| 2019-07-05 |
461.7386 KRW |
51,308,308.4767 XRP |
469.0000 KRW |
454.0000 KRW |
471.0000 KRW |
460.0000 KRW |
| 2019-07-04 |
476.9087 KRW |
58,697,436.3136 XRP |
489.0000 KRW |
467.0000 KRW |
490.0000 KRW |
468.0000 KRW |
| 2019-07-03 |
486.9717 KRW |
61,444,535.0501 XRP |
486.0000 KRW |
477.0000 KRW |
497.0000 KRW |
490.0000 KRW |
| 2019-07-02 |
481.3134 KRW |
99,957,715.2585 XRP |
498.0000 KRW |
468.0000 KRW |
505.0000 KRW |
486.0000 KRW |
| 2019-07-01 |
494.5394 KRW |
126,337,931.3920 XRP |
494.0000 KRW |
477.0000 KRW |
518.0000 KRW |
499.0000 KRW |
| 2019-06-30 |
506.1570 KRW |
85,883,714.4007 XRP |
523.0000 KRW |
493.0000 KRW |
525.0000 KRW |
494.0000 KRW |
| 2019-06-29 |
512.2101 KRW |
92,658,184.6039 XRP |
525.0000 KRW |
503.0000 KRW |
526.0000 KRW |
522.0000 KRW |
| 2019-06-28 |
511.2990 KRW |
104,243,606.0589 XRP |
510.0000 KRW |
501.0000 KRW |
528.0000 KRW |
526.0000 KRW |
| 2019-06-27 |
527.7546 KRW |
242,021,309.3376 XRP |
566.0000 KRW |
495.0000 KRW |
574.0000 KRW |
509.0000 KRW |
| 2019-06-26 |
570.7639 KRW |
291,998,074.4486 XRP |
553.0000 KRW |
552.0000 KRW |
593.0000 KRW |
566.0000 KRW |
| 2019-06-25 |
549.7536 KRW |
100,897,295.5191 XRP |
552.0000 KRW |
542.0000 KRW |
559.0000 KRW |
553.0000 KRW |
| 2019-06-24 |
541.2611 KRW |
81,431,021.3882 XRP |
548.0000 KRW |
530.0000 KRW |
555.0000 KRW |
551.0000 KRW |
| 2019-06-23 |
552.3165 KRW |
103,898,761.2649 XRP |
550.0000 KRW |
541.0000 KRW |
567.0000 KRW |
548.0000 KRW |
| 2019-06-22 |
546.3459 KRW |
249,519,790.9840 XRP |
524.0000 KRW |
520.0000 KRW |
577.0000 KRW |
549.0000 KRW |
| 2019-06-21 |
519.8304 KRW |
77,311,661.2866 XRP |
513.0000 KRW |
512.0000 KRW |
528.0000 KRW |
524.0000 KRW |
| 2019-06-20 |
510.3041 KRW |
62,680,758.4510 XRP |
520.0000 KRW |
502.0000 KRW |
520.0000 KRW |
512.0000 KRW |
| 2019-06-19 |
516.3072 KRW |
43,321,792.0916 XRP |
512.0000 KRW |
509.0000 KRW |
524.0000 KRW |
520.0000 KRW |
| 2019-06-18 |
522.2309 KRW |
162,639,205.6840 XRP |
529.0000 KRW |
506.0000 KRW |
539.0000 KRW |
512.0000 KRW |
| 2019-06-17 |
520.4209 KRW |
107,151,893.7038 XRP |
511.0000 KRW |
509.0000 KRW |
540.0000 KRW |
531.0000 KRW |
| 2019-06-16 |
503.8393 KRW |
124,159,865.8936 XRP |
488.0000 KRW |
486.0000 KRW |
522.0000 KRW |
512.0000 KRW |
| 2019-06-15 |
487.9605 KRW |
99,792,639.4696 XRP |
487.0000 KRW |
482.0000 KRW |
494.0000 KRW |
487.0000 KRW |
| 2019-06-14 |
482.0190 KRW |
49,875,656.6723 XRP |
483.0000 KRW |
477.0000 KRW |
490.0000 KRW |
488.0000 KRW |