Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
510.4041 KRW |
28,974,312.6921 XRP |
505.6000 KRW |
498.1000 KRW |
519.0000 KRW |
516.4000 KRW |
| 2023-01-31 |
508.7534 KRW |
16,126,016.0577 XRP |
505.0000 KRW |
503.1000 KRW |
514.3000 KRW |
510.0000 KRW |
| 2023-01-30 |
496.5839 KRW |
21,010,970.9566 XRP |
504.3000 KRW |
487.7000 KRW |
504.5000 KRW |
494.2000 KRW |
| 2023-01-29 |
517.1755 KRW |
18,185,329.8440 XRP |
516.8000 KRW |
515.0000 KRW |
520.7000 KRW |
517.3000 KRW |
| 2023-01-28 |
515.1409 KRW |
9,353,646.4496 XRP |
514.4000 KRW |
512.4000 KRW |
517.2000 KRW |
514.1000 KRW |
| 2023-01-27 |
513.8522 KRW |
14,840,983.6835 XRP |
510.3000 KRW |
509.7000 KRW |
518.2000 KRW |
517.3000 KRW |
| 2023-01-26 |
515.1184 KRW |
20,299,508.8780 XRP |
515.0000 KRW |
510.2000 KRW |
518.7000 KRW |
516.1000 KRW |
| 2023-01-25 |
515.9527 KRW |
33,462,996.1438 XRP |
506.5000 KRW |
504.7000 KRW |
526.8000 KRW |
520.5000 KRW |
| 2023-01-24 |
519.8709 KRW |
40,127,800.2213 XRP |
527.3000 KRW |
502.9000 KRW |
530.2000 KRW |
510.7000 KRW |
| 2023-01-23 |
530.7352 KRW |
35,284,512.2410 XRP |
520.4000 KRW |
519.9000 KRW |
540.0000 KRW |
532.7000 KRW |
| 2023-01-22 |
503.3716 KRW |
33,566,471.7434 XRP |
508.5000 KRW |
496.5000 KRW |
512.0000 KRW |
502.0000 KRW |
| 2023-01-21 |
509.6149 KRW |
27,749,695.5639 XRP |
509.8000 KRW |
500.5000 KRW |
515.5000 KRW |
503.4000 KRW |
| 2023-01-20 |
501.3833 KRW |
39,713,371.3985 XRP |
490.8000 KRW |
490.5000 KRW |
510.4000 KRW |
508.9000 KRW |
| 2023-01-19 |
487.4449 KRW |
23,283,738.1781 XRP |
482.3000 KRW |
480.7000 KRW |
492.6000 KRW |
489.1000 KRW |
| 2023-01-18 |
474.2872 KRW |
62,072,872.8866 XRP |
487.0000 KRW |
461.0000 KRW |
489.0000 KRW |
470.6000 KRW |
| 2023-01-17 |
484.7727 KRW |
21,969,545.6311 XRP |
482.2000 KRW |
478.0000 KRW |
493.3000 KRW |
483.1000 KRW |
| 2023-01-16 |
482.1180 KRW |
24,328,536.0870 XRP |
478.8000 KRW |
472.4000 KRW |
489.0000 KRW |
480.2000 KRW |
| 2023-01-15 |
478.1513 KRW |
24,427,066.0623 XRP |
479.1000 KRW |
474.0000 KRW |
482.2000 KRW |
476.8000 KRW |
| 2023-01-14 |
486.6787 KRW |
23,282,443.5458 XRP |
485.4000 KRW |
481.9000 KRW |
491.2000 KRW |
490.0000 KRW |
| 2023-01-13 |
473.1223 KRW |
30,506,709.9207 XRP |
468.1000 KRW |
465.9000 KRW |
481.5000 KRW |
480.1000 KRW |
| 2023-01-12 |
467.0066 KRW |
27,541,891.1737 XRP |
461.1000 KRW |
460.3000 KRW |
473.0000 KRW |
470.0000 KRW |
| 2023-01-11 |
467.0133 KRW |
31,859,061.7153 XRP |
469.1000 KRW |
462.4000 KRW |
473.4000 KRW |
468.2000 KRW |
| 2023-01-10 |
442.1837 KRW |
16,255,157.3483 XRP |
441.0000 KRW |
439.4000 KRW |
444.4000 KRW |
441.3000 KRW |
| 2023-01-09 |
443.9061 KRW |
32,897,373.2478 XRP |
445.2000 KRW |
438.0000 KRW |
448.8000 KRW |
439.9000 KRW |
| 2023-01-08 |
434.4420 KRW |
20,084,850.3809 XRP |
434.2000 KRW |
432.5000 KRW |
437.5000 KRW |
437.3000 KRW |
| 2023-01-07 |
437.9742 KRW |
11,063,502.1586 XRP |
438.5000 KRW |
436.3000 KRW |
440.2000 KRW |
438.1000 KRW |
| 2023-01-06 |
431.4545 KRW |
16,660,760.8101 XRP |
428.5000 KRW |
426.2000 KRW |
438.3000 KRW |
437.2000 KRW |
| 2023-01-05 |
435.5141 KRW |
13,134,234.5663 XRP |
435.9000 KRW |
431.1000 KRW |
438.1000 KRW |
431.6000 KRW |
| 2023-01-04 |
444.0603 KRW |
17,603,405.2758 XRP |
444.8000 KRW |
441.0000 KRW |
449.4000 KRW |
444.6000 KRW |
| 2023-01-03 |
440.6761 KRW |
14,034,097.0518 XRP |
440.0000 KRW |
437.8000 KRW |
444.2000 KRW |
439.9000 KRW |
| 2023-01-02 |
446.9969 KRW |
24,360,982.4492 XRP |
440.1000 KRW |
439.0000 KRW |
452.6000 KRW |
443.3000 KRW |
| 2023-01-01 |
430.9752 KRW |
9,664,093.1370 XRP |
430.5000 KRW |
429.0000 KRW |
433.2000 KRW |
430.2000 KRW |
| 2022-12-31 |
435.3396 KRW |
10,895,565.0716 XRP |
437.3000 KRW |
431.6000 KRW |
438.5000 KRW |
433.4000 KRW |
| 2022-12-30 |
433.4048 KRW |
12,532,810.5358 XRP |
427.6000 KRW |
427.4000 KRW |
438.5000 KRW |
438.1000 KRW |
| 2022-12-29 |
437.0002 KRW |
20,320,460.1425 XRP |
442.1000 KRW |
430.1000 KRW |
443.0000 KRW |
435.4000 KRW |
| 2022-12-28 |
456.5566 KRW |
14,721,745.5066 XRP |
460.0000 KRW |
452.4000 KRW |
461.5000 KRW |
453.6000 KRW |
| 2022-12-27 |
471.8301 KRW |
15,608,638.4623 XRP |
468.1000 KRW |
466.6000 KRW |
474.5000 KRW |
471.2000 KRW |
| 2022-12-26 |
467.1708 KRW |
24,116,688.0178 XRP |
457.3000 KRW |
455.5000 KRW |
474.8000 KRW |
469.4000 KRW |
| 2022-12-25 |
448.9011 KRW |
12,274,821.7268 XRP |
450.2000 KRW |
447.2000 KRW |
451.8000 KRW |
449.7000 KRW |
| 2022-12-24 |
458.9271 KRW |
5,635,829.7669 XRP |
458.9000 KRW |
458.2000 KRW |
459.9000 KRW |
458.8000 KRW |
| 2022-12-23 |
458.2334 KRW |
11,035,231.2210 XRP |
455.0000 KRW |
454.8000 KRW |
462.0000 KRW |
460.4000 KRW |
| 2022-12-22 |
449.6143 KRW |
20,769,556.9782 XRP |
447.4000 KRW |
445.8000 KRW |
455.2000 KRW |
454.8000 KRW |
| 2022-12-21 |
448.0907 KRW |
16,374,057.5510 XRP |
446.9000 KRW |
444.9000 KRW |
452.7000 KRW |
450.3000 KRW |
| 2022-12-20 |
454.2040 KRW |
15,775,919.6719 XRP |
449.7000 KRW |
449.7000 KRW |
459.7000 KRW |
456.9000 KRW |
| 2022-12-19 |
445.4489 KRW |
29,887,943.3324 XRP |
450.6000 KRW |
440.0000 KRW |
452.0000 KRW |
445.6000 KRW |
| 2022-12-18 |
464.6082 KRW |
5,051,590.7463 XRP |
465.0000 KRW |
463.5000 KRW |
466.4000 KRW |
464.1000 KRW |
| 2022-12-17 |
465.1316 KRW |
14,730,230.9382 XRP |
466.5000 KRW |
460.3000 KRW |
470.7000 KRW |
469.9000 KRW |
| 2022-12-16 |
474.3364 KRW |
40,628,872.1467 XRP |
483.6000 KRW |
461.0000 KRW |
485.2000 KRW |
469.8000 KRW |
| 2022-12-15 |
500.5354 KRW |
17,537,920.2748 XRP |
502.1000 KRW |
494.7000 KRW |
505.7000 KRW |
499.8000 KRW |
| 2022-12-14 |
505.8809 KRW |
29,189,258.2317 XRP |
513.5000 KRW |
497.0000 KRW |
514.2000 KRW |
504.4000 KRW |