Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
575.3640 KRW |
22,858,162.1193 XRP |
577.2000 KRW |
566.0000 KRW |
584.9000 KRW |
583.4000 KRW |
| 2023-05-11 |
563.9962 KRW |
32,294,061.7962 XRP |
565.4000 KRW |
558.8000 KRW |
570.0000 KRW |
568.6000 KRW |
| 2023-05-10 |
570.6141 KRW |
36,087,557.6965 XRP |
576.9000 KRW |
561.5000 KRW |
581.0000 KRW |
577.7000 KRW |
| 2023-05-09 |
570.8634 KRW |
15,288,412.8087 XRP |
572.0000 KRW |
566.8000 KRW |
576.0000 KRW |
575.3000 KRW |
| 2023-05-08 |
572.2058 KRW |
40,303,260.9274 XRP |
584.2000 KRW |
560.0000 KRW |
584.7000 KRW |
576.0000 KRW |
| 2023-05-07 |
609.2966 KRW |
8,621,760.4853 XRP |
612.1000 KRW |
606.2000 KRW |
612.7000 KRW |
607.5000 KRW |
| 2023-05-06 |
610.0182 KRW |
11,802,162.0225 XRP |
608.5000 KRW |
607.2000 KRW |
613.7000 KRW |
612.9000 KRW |
| 2023-05-05 |
618.2827 KRW |
12,917,676.2359 XRP |
615.7000 KRW |
613.6000 KRW |
624.4000 KRW |
618.4000 KRW |
| 2023-05-04 |
613.4408 KRW |
8,829,706.1707 XRP |
611.9000 KRW |
609.7000 KRW |
617.1000 KRW |
616.7000 KRW |
| 2023-05-03 |
611.6964 KRW |
27,113,222.3177 XRP |
606.9000 KRW |
605.0000 KRW |
622.1000 KRW |
620.9000 KRW |
| 2023-05-02 |
620.6993 KRW |
11,368,734.6945 XRP |
619.8000 KRW |
615.0000 KRW |
624.9000 KRW |
622.9000 KRW |
| 2023-05-01 |
619.6134 KRW |
17,124,413.6351 XRP |
620.6000 KRW |
612.8000 KRW |
625.8000 KRW |
625.2000 KRW |
| 2023-04-30 |
635.9245 KRW |
15,576,502.5114 XRP |
638.1000 KRW |
628.3000 KRW |
641.4000 KRW |
633.2000 KRW |
| 2023-04-29 |
636.5356 KRW |
8,875,293.0058 XRP |
639.6000 KRW |
630.4000 KRW |
640.0000 KRW |
636.9000 KRW |
| 2023-04-28 |
633.5456 KRW |
14,733,800.1660 XRP |
625.2000 KRW |
623.9000 KRW |
641.8000 KRW |
640.5000 KRW |
| 2023-04-27 |
619.0736 KRW |
20,054,120.0061 XRP |
613.5000 KRW |
611.7000 KRW |
624.8000 KRW |
622.2000 KRW |
| 2023-04-26 |
611.0476 KRW |
55,779,602.8396 XRP |
634.3000 KRW |
589.0000 KRW |
637.5000 KRW |
617.1000 KRW |
| 2023-04-25 |
618.7597 KRW |
26,400,271.8446 XRP |
607.8000 KRW |
606.9000 KRW |
630.9000 KRW |
628.5000 KRW |
| 2023-04-24 |
610.9334 KRW |
22,467,916.6889 XRP |
615.2000 KRW |
600.0000 KRW |
619.1000 KRW |
618.8000 KRW |
| 2023-04-23 |
614.0828 KRW |
21,548,971.0706 XRP |
620.3000 KRW |
605.0000 KRW |
621.8000 KRW |
617.9000 KRW |
| 2023-04-22 |
628.6884 KRW |
17,672,003.5698 XRP |
630.8000 KRW |
623.7000 KRW |
634.2000 KRW |
632.0000 KRW |
| 2023-04-21 |
599.5285 KRW |
48,189,639.8855 XRP |
616.8000 KRW |
587.0000 KRW |
618.2000 KRW |
594.1000 KRW |
| 2023-04-20 |
630.0204 KRW |
45,917,922.6774 XRP |
649.4000 KRW |
619.0000 KRW |
649.6000 KRW |
630.8000 KRW |
| 2023-04-19 |
656.9819 KRW |
30,860,641.2090 XRP |
664.4000 KRW |
649.0000 KRW |
665.1000 KRW |
653.6000 KRW |
| 2023-04-18 |
688.5138 KRW |
23,815,528.4247 XRP |
681.6000 KRW |
678.1000 KRW |
703.0000 KRW |
691.7000 KRW |
| 2023-04-17 |
670.7340 KRW |
12,186,442.9444 XRP |
673.6000 KRW |
667.8000 KRW |
675.2000 KRW |
674.0000 KRW |
| 2023-04-16 |
681.7135 KRW |
8,182,516.9614 XRP |
682.7000 KRW |
679.1000 KRW |
683.3000 KRW |
681.0000 KRW |
| 2023-04-15 |
683.4896 KRW |
10,336,675.8742 XRP |
685.0000 KRW |
680.3000 KRW |
686.9000 KRW |
684.1000 KRW |
| 2023-04-14 |
681.5714 KRW |
20,703,532.2513 XRP |
687.1000 KRW |
674.3000 KRW |
689.9000 KRW |
683.7000 KRW |
| 2023-04-13 |
672.8828 KRW |
10,381,443.9784 XRP |
672.5000 KRW |
668.9000 KRW |
677.3000 KRW |
673.8000 KRW |
| 2023-04-12 |
668.5373 KRW |
17,499,670.5226 XRP |
670.4000 KRW |
664.8000 KRW |
671.2000 KRW |
669.5000 KRW |
| 2023-04-11 |
684.0181 KRW |
19,643,656.0536 XRP |
686.5000 KRW |
678.3000 KRW |
688.0000 KRW |
684.6000 KRW |
| 2023-04-10 |
674.1215 KRW |
22,667,124.5092 XRP |
664.7000 KRW |
664.4000 KRW |
683.2000 KRW |
680.9000 KRW |
| 2023-04-09 |
666.4190 KRW |
12,204,465.5732 XRP |
663.5000 KRW |
662.0000 KRW |
670.3000 KRW |
666.6000 KRW |
| 2023-04-08 |
671.0407 KRW |
13,547,540.8510 XRP |
675.2000 KRW |
667.3000 KRW |
675.5000 KRW |
670.4000 KRW |
| 2023-04-07 |
675.1641 KRW |
13,513,049.8110 XRP |
672.1000 KRW |
669.7000 KRW |
679.8000 KRW |
679.5000 KRW |
| 2023-04-06 |
668.2021 KRW |
20,861,610.0075 XRP |
663.1000 KRW |
663.0000 KRW |
673.8000 KRW |
664.9000 KRW |
| 2023-04-05 |
667.9865 KRW |
24,995,383.4923 XRP |
671.0000 KRW |
661.6000 KRW |
673.8000 KRW |
666.2000 KRW |
| 2023-04-04 |
663.1762 KRW |
18,759,342.6452 XRP |
660.0000 KRW |
656.3000 KRW |
668.8000 KRW |
662.9000 KRW |
| 2023-04-03 |
663.3346 KRW |
55,729,318.6824 XRP |
673.7000 KRW |
644.2000 KRW |
679.1000 KRW |
661.3000 KRW |
| 2023-04-02 |
690.4368 KRW |
40,586,210.6227 XRP |
686.3000 KRW |
680.6000 KRW |
699.3000 KRW |
687.6000 KRW |
| 2023-04-01 |
674.5506 KRW |
24,514,258.4069 XRP |
675.1000 KRW |
668.1000 KRW |
680.2000 KRW |
672.8000 KRW |
| 2023-03-31 |
709.4153 KRW |
27,383,290.9148 XRP |
705.1000 KRW |
700.2000 KRW |
721.0000 KRW |
709.5000 KRW |
| 2023-03-30 |
709.1997 KRW |
37,276,237.5842 XRP |
714.5000 KRW |
700.1000 KRW |
718.5000 KRW |
710.6000 KRW |
| 2023-03-29 |
719.0281 KRW |
65,132,761.5096 XRP |
718.8000 KRW |
707.2000 KRW |
734.9000 KRW |
718.0000 KRW |
| 2023-03-28 |
681.4530 KRW |
73,806,997.7939 XRP |
662.6000 KRW |
653.5000 KRW |
700.0000 KRW |
686.5000 KRW |
| 2023-03-27 |
620.4571 KRW |
83,900,280.0426 XRP |
616.6000 KRW |
606.0000 KRW |
640.0000 KRW |
636.9000 KRW |
| 2023-03-26 |
594.8231 KRW |
31,231,992.1694 XRP |
595.5000 KRW |
590.1000 KRW |
600.3000 KRW |
597.7000 KRW |
| 2023-03-25 |
608.4664 KRW |
61,809,461.1859 XRP |
611.2000 KRW |
591.8000 KRW |
617.9000 KRW |
592.6000 KRW |
| 2023-03-24 |
565.1635 KRW |
55,687,384.5627 XRP |
565.0000 KRW |
557.5000 KRW |
573.0000 KRW |
565.8000 KRW |