Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
368.6203 KRW |
48,407,277.1113 XRP |
382.0000 KRW |
357.0000 KRW |
384.0000 KRW |
364.0000 KRW |
| 2019-04-23 |
386.4869 KRW |
21,063,680.0142 XRP |
385.0000 KRW |
382.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2019-04-22 |
384.0264 KRW |
22,071,793.5933 XRP |
381.0000 KRW |
377.0000 KRW |
390.0000 KRW |
384.0000 KRW |
| 2019-04-21 |
381.1462 KRW |
20,861,702.2419 XRP |
386.0000 KRW |
376.0000 KRW |
388.0000 KRW |
381.0000 KRW |
| 2019-04-20 |
387.3606 KRW |
11,756,037.5255 XRP |
388.0000 KRW |
385.0000 KRW |
390.0000 KRW |
387.0000 KRW |
| 2019-04-19 |
387.0134 KRW |
21,223,929.2723 XRP |
394.0000 KRW |
383.0000 KRW |
394.0000 KRW |
388.0000 KRW |
| 2019-04-18 |
393.3179 KRW |
53,311,207.7412 XRP |
387.0000 KRW |
385.0000 KRW |
400.0000 KRW |
394.0000 KRW |
| 2019-04-17 |
383.5798 KRW |
48,027,308.6398 XRP |
381.0000 KRW |
375.0000 KRW |
392.0000 KRW |
386.0000 KRW |
| 2019-04-16 |
376.4297 KRW |
25,934,842.5952 XRP |
375.0000 KRW |
371.0000 KRW |
383.0000 KRW |
382.0000 KRW |
| 2019-04-15 |
380.5838 KRW |
33,626,152.8151 XRP |
385.0000 KRW |
373.0000 KRW |
388.0000 KRW |
375.0000 KRW |
| 2019-04-14 |
381.6997 KRW |
17,625,190.2661 XRP |
384.0000 KRW |
376.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2019-04-13 |
384.9518 KRW |
37,342,861.1201 XRP |
385.0000 KRW |
378.0000 KRW |
396.0000 KRW |
383.0000 KRW |
| 2019-04-12 |
380.0824 KRW |
51,741,938.5526 XRP |
387.0000 KRW |
372.0000 KRW |
389.0000 KRW |
385.0000 KRW |
| 2019-04-11 |
391.5810 KRW |
97,358,307.3683 XRP |
412.0000 KRW |
376.0000 KRW |
412.0000 KRW |
386.0000 KRW |
| 2019-04-10 |
410.3865 KRW |
50,637,308.0337 XRP |
404.0000 KRW |
403.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2019-04-09 |
405.6913 KRW |
35,014,184.9846 XRP |
411.0000 KRW |
401.0000 KRW |
412.0000 KRW |
405.0000 KRW |
| 2019-04-08 |
410.9027 KRW |
80,514,294.0758 XRP |
409.0000 KRW |
401.0000 KRW |
420.0000 KRW |
410.0000 KRW |
| 2019-04-07 |
406.4833 KRW |
51,649,222.8117 XRP |
400.0000 KRW |
399.0000 KRW |
416.0000 KRW |
409.0000 KRW |
| 2019-04-06 |
400.3628 KRW |
61,060,857.5388 XRP |
408.0000 KRW |
391.0000 KRW |
409.0000 KRW |
400.0000 KRW |
| 2019-04-05 |
405.7529 KRW |
210,522,081.1292 XRP |
371.0000 KRW |
371.0000 KRW |
430.0000 KRW |
408.0000 KRW |
| 2019-04-04 |
377.6533 KRW |
77,828,527.0556 XRP |
382.0000 KRW |
367.0000 KRW |
388.0000 KRW |
371.0000 KRW |
| 2019-04-03 |
390.4457 KRW |
212,316,246.1668 XRP |
381.0000 KRW |
370.0000 KRW |
405.0000 KRW |
383.0000 KRW |
| 2019-04-02 |
368.5603 KRW |
187,309,713.5068 XRP |
352.0000 KRW |
352.0000 KRW |
383.0000 KRW |
381.0000 KRW |
| 2019-04-01 |
352.3410 KRW |
47,700,141.8201 XRP |
349.0000 KRW |
348.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2019-03-31 |
348.6684 KRW |
39,123,452.6639 XRP |
351.0000 KRW |
347.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2019-03-30 |
351.6604 KRW |
65,250,402.1431 XRP |
348.0000 KRW |
347.0000 KRW |
358.0000 KRW |
351.0000 KRW |
| 2019-03-29 |
348.3838 KRW |
47,500,942.0728 XRP |
346.0000 KRW |
345.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2019-03-28 |
346.3911 KRW |
27,181,013.5997 XRP |
349.0000 KRW |
344.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2019-03-27 |
346.8776 KRW |
42,051,418.1504 XRP |
345.0000 KRW |
342.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2019-03-26 |
340.4043 KRW |
38,985,808.7232 XRP |
344.0000 KRW |
335.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2019-03-25 |
345.8714 KRW |
33,930,474.2579 XRP |
349.0000 KRW |
341.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2019-03-24 |
349.4413 KRW |
16,917,906.6103 XRP |
351.0000 KRW |
347.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2019-03-23 |
350.2044 KRW |
18,498,607.0874 XRP |
349.0000 KRW |
348.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2019-03-22 |
349.3132 KRW |
25,459,321.6043 XRP |
349.0000 KRW |
347.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2019-03-21 |
351.3558 KRW |
53,020,470.5169 XRP |
357.0000 KRW |
342.0000 KRW |
358.0000 KRW |
350.0000 KRW |
| 2019-03-20 |
354.5234 KRW |
49,800,513.2211 XRP |
352.0000 KRW |
350.0000 KRW |
362.0000 KRW |
357.0000 KRW |
| 2019-03-19 |
351.6500 KRW |
23,509,289.5452 XRP |
352.0000 KRW |
350.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2019-03-18 |
351.2523 KRW |
29,296,218.5003 XRP |
351.0000 KRW |
349.0000 KRW |
355.0000 KRW |
352.0000 KRW |
| 2019-03-17 |
350.5933 KRW |
16,745,507.3043 XRP |
352.0000 KRW |
349.0000 KRW |
354.0000 KRW |
351.0000 KRW |
| 2019-03-16 |
353.8747 KRW |
45,007,533.3522 XRP |
350.0000 KRW |
349.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2019-03-15 |
349.3924 KRW |
22,720,733.3846 XRP |
348.0000 KRW |
346.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2019-03-14 |
349.1548 KRW |
45,490,129.8075 XRP |
351.0000 KRW |
343.0000 KRW |
354.0000 KRW |
348.0000 KRW |
| 2019-03-13 |
353.0152 KRW |
72,998,157.6015 XRP |
346.0000 KRW |
344.0000 KRW |
365.0000 KRW |
350.0000 KRW |
| 2019-03-12 |
344.8607 KRW |
31,557,890.9400 XRP |
347.0000 KRW |
341.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2019-03-11 |
346.1560 KRW |
41,271,938.0885 XRP |
346.0000 KRW |
343.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2019-03-10 |
345.7959 KRW |
40,633,355.2305 XRP |
347.0000 KRW |
343.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2019-03-09 |
346.8334 KRW |
47,623,616.9034 XRP |
342.0000 KRW |
341.0000 KRW |
354.0000 KRW |
347.0000 KRW |
| 2019-03-08 |
345.3469 KRW |
37,328,958.0615 XRP |
346.0000 KRW |
340.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2019-03-07 |
348.4732 KRW |
24,163,604.8533 XRP |
348.0000 KRW |
346.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2019-03-06 |
347.1225 KRW |
39,147,325.1014 XRP |
347.0000 KRW |
342.0000 KRW |
354.0000 KRW |
348.0000 KRW |