Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
484.2648 KRW |
49,281,368.6344 XRP |
484.0000 KRW |
478.0000 KRW |
492.0000 KRW |
484.0000 KRW |
| 2019-06-12 |
478.1447 KRW |
46,673,621.8901 XRP |
477.0000 KRW |
472.0000 KRW |
486.0000 KRW |
483.0000 KRW |
| 2019-06-11 |
477.4519 KRW |
50,394,542.0151 XRP |
488.0000 KRW |
472.0000 KRW |
490.0000 KRW |
478.0000 KRW |
| 2019-06-10 |
480.3416 KRW |
76,528,407.1390 XRP |
478.0000 KRW |
470.0000 KRW |
492.0000 KRW |
488.0000 KRW |
| 2019-06-09 |
486.3051 KRW |
77,532,332.9229 XRP |
504.0000 KRW |
470.0000 KRW |
505.0000 KRW |
478.0000 KRW |
| 2019-06-08 |
506.7276 KRW |
40,687,179.0468 XRP |
512.0000 KRW |
498.0000 KRW |
515.0000 KRW |
504.0000 KRW |
| 2019-06-07 |
512.7060 KRW |
77,979,038.1083 XRP |
509.0000 KRW |
502.0000 KRW |
522.0000 KRW |
512.0000 KRW |
| 2019-06-06 |
496.8463 KRW |
116,386,781.4210 XRP |
493.0000 KRW |
474.0000 KRW |
518.0000 KRW |
508.0000 KRW |
| 2019-06-05 |
490.9108 KRW |
88,314,112.1460 XRP |
493.0000 KRW |
477.0000 KRW |
503.0000 KRW |
492.0000 KRW |
| 2019-06-04 |
500.4703 KRW |
200,215,655.2383 XRP |
517.0000 KRW |
472.0000 KRW |
523.0000 KRW |
492.0000 KRW |
| 2019-06-03 |
538.7209 KRW |
163,794,887.5908 XRP |
533.0000 KRW |
512.0000 KRW |
560.0000 KRW |
513.0000 KRW |
| 2019-06-02 |
528.0574 KRW |
64,353,179.8991 XRP |
519.0000 KRW |
519.0000 KRW |
536.0000 KRW |
533.0000 KRW |
| 2019-06-01 |
524.3837 KRW |
57,494,690.2956 XRP |
531.0000 KRW |
512.0000 KRW |
535.0000 KRW |
520.0000 KRW |
| 2019-05-31 |
516.3154 KRW |
121,923,880.0784 XRP |
512.0000 KRW |
500.0000 KRW |
534.0000 KRW |
531.0000 KRW |
| 2019-05-30 |
537.3726 KRW |
247,353,911.0146 XRP |
529.0000 KRW |
501.0000 KRW |
564.0000 KRW |
511.0000 KRW |
| 2019-05-29 |
527.0369 KRW |
161,223,703.7657 XRP |
529.0000 KRW |
501.0000 KRW |
545.0000 KRW |
529.0000 KRW |
| 2019-05-28 |
515.8666 KRW |
192,298,812.9997 XRP |
514.0000 KRW |
496.0000 KRW |
539.0000 KRW |
529.0000 KRW |
| 2019-05-27 |
497.2033 KRW |
210,692,275.8309 XRP |
484.0000 KRW |
479.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2019-05-26 |
468.7529 KRW |
97,398,524.3084 XRP |
461.0000 KRW |
446.0000 KRW |
493.0000 KRW |
485.0000 KRW |
| 2019-05-25 |
461.6365 KRW |
40,553,445.2601 XRP |
460.0000 KRW |
456.0000 KRW |
469.0000 KRW |
460.0000 KRW |
| 2019-05-24 |
459.8433 KRW |
85,923,975.2094 XRP |
459.0000 KRW |
446.0000 KRW |
471.0000 KRW |
459.0000 KRW |
| 2019-05-23 |
448.2151 KRW |
114,580,738.0199 XRP |
454.0000 KRW |
435.0000 KRW |
463.0000 KRW |
459.0000 KRW |
| 2019-05-22 |
469.3867 KRW |
120,675,049.9220 XRP |
475.0000 KRW |
449.0000 KRW |
490.0000 KRW |
454.0000 KRW |
| 2019-05-21 |
475.5685 KRW |
104,429,501.8032 XRP |
480.0000 KRW |
466.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2019-05-20 |
477.7889 KRW |
145,377,633.9232 XRP |
496.0000 KRW |
461.0000 KRW |
497.0000 KRW |
480.0000 KRW |
| 2019-05-19 |
481.4598 KRW |
240,276,625.2311 XRP |
450.0000 KRW |
449.0000 KRW |
509.0000 KRW |
497.0000 KRW |
| 2019-05-18 |
459.9913 KRW |
153,136,098.0409 XRP |
468.0000 KRW |
445.0000 KRW |
480.0000 KRW |
451.0000 KRW |
| 2019-05-17 |
464.4279 KRW |
406,516,539.4994 XRP |
521.0000 KRW |
434.0000 KRW |
529.0000 KRW |
468.0000 KRW |
| 2019-05-16 |
539.5099 KRW |
325,532,649.6027 XRP |
551.0000 KRW |
491.0000 KRW |
578.0000 KRW |
522.0000 KRW |
| 2019-05-15 |
522.8599 KRW |
397,523,009.2993 XRP |
494.0000 KRW |
488.0000 KRW |
558.0000 KRW |
552.0000 KRW |
| 2019-05-14 |
459.6019 KRW |
567,093,084.3235 XRP |
395.0000 KRW |
392.0000 KRW |
502.0000 KRW |
490.0000 KRW |
| 2019-05-13 |
389.3723 KRW |
97,387,848.4849 XRP |
371.0000 KRW |
368.0000 KRW |
403.0000 KRW |
396.0000 KRW |
| 2019-05-12 |
381.9645 KRW |
103,744,314.0302 XRP |
385.0000 KRW |
365.0000 KRW |
402.0000 KRW |
371.0000 KRW |
| 2019-05-11 |
374.3323 KRW |
91,988,867.0106 XRP |
356.0000 KRW |
356.0000 KRW |
395.0000 KRW |
385.0000 KRW |
| 2019-05-10 |
356.2231 KRW |
18,766,696.9494 XRP |
354.0000 KRW |
352.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2019-05-09 |
356.5256 KRW |
20,855,269.5892 XRP |
355.0000 KRW |
352.0000 KRW |
361.0000 KRW |
354.0000 KRW |
| 2019-05-08 |
353.2319 KRW |
12,437,611.3750 XRP |
354.0000 KRW |
350.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2019-05-07 |
357.7829 KRW |
15,930,134.9743 XRP |
356.0000 KRW |
353.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2019-05-06 |
354.9442 KRW |
11,844,220.1653 XRP |
355.0000 KRW |
350.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2019-05-05 |
355.1608 KRW |
7,691,382.1608 XRP |
355.0000 KRW |
352.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2019-05-04 |
356.6452 KRW |
23,117,977.8287 XRP |
357.0000 KRW |
348.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2019-05-03 |
357.8188 KRW |
28,744,359.3540 XRP |
354.0000 KRW |
352.0000 KRW |
367.0000 KRW |
357.0000 KRW |
| 2019-05-02 |
352.1944 KRW |
12,897,899.5073 XRP |
352.0000 KRW |
349.0000 KRW |
355.0000 KRW |
355.0000 KRW |
| 2019-05-01 |
353.4369 KRW |
19,754,541.0406 XRP |
357.0000 KRW |
348.0000 KRW |
360.0000 KRW |
352.0000 KRW |
| 2019-04-30 |
353.3681 KRW |
43,105,629.0702 XRP |
341.0000 KRW |
340.0000 KRW |
364.0000 KRW |
357.0000 KRW |
| 2019-04-29 |
343.4892 KRW |
31,504,916.1899 XRP |
352.0000 KRW |
334.0000 KRW |
355.0000 KRW |
341.0000 KRW |
| 2019-04-28 |
354.0187 KRW |
7,135,291.6884 XRP |
354.0000 KRW |
352.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2019-04-27 |
356.1342 KRW |
8,344,749.5854 XRP |
359.0000 KRW |
352.0000 KRW |
363.0000 KRW |
354.0000 KRW |
| 2019-04-26 |
352.2936 KRW |
23,161,647.1978 XRP |
354.0000 KRW |
346.0000 KRW |
360.0000 KRW |
359.0000 KRW |
| 2019-04-25 |
361.3023 KRW |
31,178,251.7892 XRP |
364.0000 KRW |
351.0000 KRW |
371.0000 KRW |
354.0000 KRW |