Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
584.2113 KRW |
45,509,572.5657 XRP |
589.0000 KRW |
572.2000 KRW |
593.4000 KRW |
587.4000 KRW |
| 2023-03-22 |
571.1254 KRW |
103,741,091.7701 XRP |
589.5000 KRW |
547.8000 KRW |
593.3000 KRW |
563.1000 KRW |
| 2023-03-21 |
605.9357 KRW |
208,179,317.3644 XRP |
563.8000 KRW |
559.5000 KRW |
652.2000 KRW |
619.6000 KRW |
| 2023-03-20 |
503.3791 KRW |
42,219,861.7793 XRP |
507.5000 KRW |
500.0000 KRW |
507.8000 KRW |
501.6000 KRW |
| 2023-03-19 |
519.6760 KRW |
49,490,205.9398 XRP |
518.6000 KRW |
512.2000 KRW |
524.4000 KRW |
517.0000 KRW |
| 2023-03-18 |
499.2371 KRW |
36,936,273.9482 XRP |
504.3000 KRW |
493.0000 KRW |
504.8000 KRW |
495.3000 KRW |
| 2023-03-17 |
496.2334 KRW |
31,694,423.5962 XRP |
493.0000 KRW |
490.0000 KRW |
502.3000 KRW |
500.3000 KRW |
| 2023-03-16 |
484.4242 KRW |
21,543,380.0002 XRP |
483.0000 KRW |
481.5000 KRW |
487.6000 KRW |
486.3000 KRW |
| 2023-03-15 |
482.5150 KRW |
46,235,149.2234 XRP |
485.5000 KRW |
478.4000 KRW |
486.2000 KRW |
483.3000 KRW |
| 2023-03-14 |
494.6298 KRW |
55,770,557.1346 XRP |
500.8000 KRW |
484.6000 KRW |
504.7000 KRW |
491.2000 KRW |
| 2023-03-13 |
491.2574 KRW |
50,950,527.3321 XRP |
489.5000 KRW |
485.3000 KRW |
498.1000 KRW |
491.7000 KRW |
| 2023-03-12 |
480.8870 KRW |
69,121,602.5988 XRP |
473.1000 KRW |
467.3000 KRW |
491.0000 KRW |
489.5000 KRW |
| 2023-03-11 |
491.1906 KRW |
27,571,326.9260 XRP |
491.1000 KRW |
487.4000 KRW |
494.6000 KRW |
493.1000 KRW |
| 2023-03-10 |
498.3466 KRW |
27,764,806.2820 XRP |
497.6000 KRW |
493.2000 KRW |
503.3000 KRW |
501.4000 KRW |
| 2023-03-09 |
509.5739 KRW |
76,948,424.7504 XRP |
525.0000 KRW |
496.0000 KRW |
526.6000 KRW |
502.7000 KRW |
| 2023-03-08 |
524.1137 KRW |
48,946,927.3850 XRP |
520.2000 KRW |
513.2000 KRW |
530.7000 KRW |
523.8000 KRW |
| 2023-03-07 |
505.3321 KRW |
49,502,403.6874 XRP |
499.6000 KRW |
494.5000 KRW |
511.5000 KRW |
505.6000 KRW |
| 2023-03-06 |
490.9047 KRW |
20,526,582.3883 XRP |
486.4000 KRW |
485.7000 KRW |
496.7000 KRW |
492.1000 KRW |
| 2023-03-05 |
493.0555 KRW |
16,042,763.9089 XRP |
495.7000 KRW |
489.7000 KRW |
496.0000 KRW |
490.3000 KRW |
| 2023-03-04 |
499.7879 KRW |
22,434,199.9835 XRP |
499.3000 KRW |
494.6000 KRW |
505.4000 KRW |
498.3000 KRW |
| 2023-03-03 |
491.5367 KRW |
20,638,488.4336 XRP |
488.4000 KRW |
486.0000 KRW |
498.6000 KRW |
498.0000 KRW |
| 2023-03-02 |
499.7988 KRW |
9,644,958.0838 XRP |
497.7000 KRW |
496.4000 KRW |
503.9000 KRW |
501.2000 KRW |
| 2023-03-01 |
505.0938 KRW |
6,533,587.4374 XRP |
501.5000 KRW |
500.5000 KRW |
506.9000 KRW |
504.7000 KRW |
| 2023-02-28 |
504.4216 KRW |
15,432,020.5625 XRP |
501.6000 KRW |
499.9000 KRW |
508.5000 KRW |
505.0000 KRW |
| 2023-02-27 |
501.1461 KRW |
21,362,079.6276 XRP |
501.5000 KRW |
496.7000 KRW |
506.0000 KRW |
503.6000 KRW |
| 2023-02-26 |
501.2515 KRW |
10,976,962.7220 XRP |
500.7000 KRW |
499.3000 KRW |
504.0000 KRW |
500.8000 KRW |
| 2023-02-25 |
499.7001 KRW |
15,699,356.5295 XRP |
500.5000 KRW |
495.5000 KRW |
503.7000 KRW |
503.3000 KRW |
| 2023-02-24 |
500.5533 KRW |
27,526,978.7436 XRP |
505.6000 KRW |
495.1000 KRW |
505.8000 KRW |
503.0000 KRW |
| 2023-02-23 |
507.7241 KRW |
22,711,629.0295 XRP |
509.2000 KRW |
504.6000 KRW |
511.5000 KRW |
509.2000 KRW |
| 2023-02-22 |
511.5565 KRW |
21,014,342.6690 XRP |
509.2000 KRW |
506.0000 KRW |
518.0000 KRW |
516.8000 KRW |
| 2023-02-21 |
507.7777 KRW |
14,146,815.0853 XRP |
507.7000 KRW |
504.7000 KRW |
512.9000 KRW |
508.8000 KRW |
| 2023-02-20 |
516.3562 KRW |
19,261,845.2336 XRP |
521.7000 KRW |
510.3000 KRW |
523.5000 KRW |
512.0000 KRW |
| 2023-02-19 |
504.6854 KRW |
19,477,222.4525 XRP |
509.0000 KRW |
500.3000 KRW |
511.3000 KRW |
500.5000 KRW |
| 2023-02-18 |
509.1033 KRW |
8,810,835.5970 XRP |
509.7000 KRW |
506.4000 KRW |
512.5000 KRW |
509.0000 KRW |
| 2023-02-17 |
506.9090 KRW |
13,785,697.7636 XRP |
503.7000 KRW |
500.4000 KRW |
514.0000 KRW |
509.8000 KRW |
| 2023-02-16 |
509.2556 KRW |
27,334,072.0725 XRP |
509.2000 KRW |
499.5000 KRW |
517.4000 KRW |
501.3000 KRW |
| 2023-02-15 |
507.0939 KRW |
28,016,705.8820 XRP |
501.1000 KRW |
498.7000 KRW |
516.0000 KRW |
514.4000 KRW |
| 2023-02-14 |
487.8587 KRW |
21,047,372.6904 XRP |
486.2000 KRW |
480.6000 KRW |
496.4000 KRW |
495.8000 KRW |
| 2023-02-13 |
478.5654 KRW |
20,920,011.2332 XRP |
480.4000 KRW |
473.2000 KRW |
483.9000 KRW |
483.8000 KRW |
| 2023-02-12 |
492.6055 KRW |
15,407,060.9878 XRP |
494.0000 KRW |
485.9000 KRW |
496.1000 KRW |
487.4000 KRW |
| 2023-02-11 |
495.8685 KRW |
10,581,330.2458 XRP |
495.9000 KRW |
494.4000 KRW |
497.4000 KRW |
497.2000 KRW |
| 2023-02-10 |
493.1726 KRW |
17,765,436.6114 XRP |
495.7000 KRW |
489.0000 KRW |
497.3000 KRW |
497.1000 KRW |
| 2023-02-09 |
502.6767 KRW |
35,182,134.6917 XRP |
512.8000 KRW |
489.3000 KRW |
518.0000 KRW |
494.0000 KRW |
| 2023-02-08 |
506.6837 KRW |
19,383,829.2962 XRP |
509.0000 KRW |
503.0000 KRW |
509.5000 KRW |
507.1000 KRW |
| 2023-02-07 |
504.8277 KRW |
21,580,018.0501 XRP |
503.7000 KRW |
499.1000 KRW |
511.3000 KRW |
510.4000 KRW |
| 2023-02-06 |
507.0115 KRW |
16,874,265.2469 XRP |
505.2000 KRW |
501.6000 KRW |
511.9000 KRW |
503.3000 KRW |
| 2023-02-05 |
505.2471 KRW |
9,374,598.4678 XRP |
507.5000 KRW |
503.0000 KRW |
508.7000 KRW |
504.2000 KRW |
| 2023-02-04 |
520.9048 KRW |
14,760,071.7826 XRP |
518.9000 KRW |
516.4000 KRW |
527.0000 KRW |
518.2000 KRW |
| 2023-02-03 |
514.9234 KRW |
13,785,646.1012 XRP |
514.5000 KRW |
511.4000 KRW |
517.5000 KRW |
516.9000 KRW |
| 2023-02-02 |
518.1156 KRW |
24,129,732.7054 XRP |
516.9000 KRW |
514.4000 KRW |
522.3000 KRW |
514.7000 KRW |