Identifier on Bithumb: XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
512.3861 KRW |
18,374,559.6250 XRP |
514.4000 KRW |
509.1000 KRW |
516.3000 KRW |
514.2000 KRW |
| 2022-12-12 |
505.5721 KRW |
17,491,128.3824 XRP |
498.7000 KRW |
497.1000 KRW |
516.6000 KRW |
515.2000 KRW |
| 2022-12-11 |
511.0032 KRW |
14,523,521.7699 XRP |
512.5000 KRW |
505.3000 KRW |
514.2000 KRW |
509.2000 KRW |
| 2022-12-10 |
515.9611 KRW |
9,992,229.5743 XRP |
516.7000 KRW |
514.4000 KRW |
517.9000 KRW |
515.3000 KRW |
| 2022-12-09 |
516.6724 KRW |
11,397,263.9977 XRP |
516.9000 KRW |
513.8000 KRW |
520.2000 KRW |
519.0000 KRW |
| 2022-12-08 |
521.0818 KRW |
17,194,583.8724 XRP |
519.9000 KRW |
517.5000 KRW |
526.0000 KRW |
524.1000 KRW |
| 2022-12-07 |
511.9841 KRW |
15,004,869.6441 XRP |
511.9000 KRW |
508.6000 KRW |
513.6000 KRW |
513.0000 KRW |
| 2022-12-06 |
520.4618 KRW |
15,525,964.6452 XRP |
519.7000 KRW |
516.9000 KRW |
523.9000 KRW |
523.1000 KRW |
| 2022-12-05 |
520.7165 KRW |
20,564,380.7279 XRP |
522.0000 KRW |
513.4000 KRW |
525.3000 KRW |
521.8000 KRW |
| 2022-12-04 |
522.7873 KRW |
14,025,473.2077 XRP |
521.9000 KRW |
519.6000 KRW |
526.6000 KRW |
521.9000 KRW |
| 2022-12-03 |
528.7591 KRW |
17,274,061.5581 XRP |
529.1000 KRW |
521.2000 KRW |
533.4000 KRW |
525.1000 KRW |
| 2022-12-02 |
525.5298 KRW |
11,295,105.6307 XRP |
521.9000 KRW |
520.5000 KRW |
529.8000 KRW |
527.6000 KRW |
| 2022-12-01 |
537.1131 KRW |
17,608,507.4436 XRP |
539.6000 KRW |
534.5000 KRW |
540.8000 KRW |
537.2000 KRW |
| 2022-11-30 |
545.4982 KRW |
33,257,942.2017 XRP |
543.4000 KRW |
534.2000 KRW |
555.2000 KRW |
553.5000 KRW |
| 2022-11-29 |
539.2475 KRW |
27,874,048.5328 XRP |
535.1000 KRW |
529.1000 KRW |
549.9000 KRW |
542.9000 KRW |
| 2022-11-28 |
529.4774 KRW |
36,137,453.1411 XRP |
526.6000 KRW |
517.9000 KRW |
537.9000 KRW |
536.4000 KRW |
| 2022-11-27 |
551.3772 KRW |
47,205,752.6786 XRP |
553.7000 KRW |
543.3000 KRW |
557.5000 KRW |
545.0000 KRW |
| 2022-11-26 |
548.9129 KRW |
34,288,062.8044 XRP |
555.0000 KRW |
541.5000 KRW |
555.0000 KRW |
546.1000 KRW |
| 2022-11-25 |
556.1498 KRW |
20,870,402.7848 XRP |
555.3000 KRW |
548.5000 KRW |
563.6000 KRW |
561.3000 KRW |
| 2022-11-24 |
542.7807 KRW |
42,230,993.9992 XRP |
533.1000 KRW |
527.9000 KRW |
553.5000 KRW |
550.2000 KRW |
| 2022-11-23 |
524.0568 KRW |
23,776,302.7183 XRP |
521.5000 KRW |
517.2000 KRW |
528.9000 KRW |
526.6000 KRW |
| 2022-11-22 |
520.5632 KRW |
18,237,959.9791 XRP |
514.7000 KRW |
514.7000 KRW |
526.3000 KRW |
523.2000 KRW |
| 2022-11-21 |
501.3616 KRW |
48,643,716.6836 XRP |
496.6000 KRW |
491.1000 KRW |
517.5000 KRW |
514.6000 KRW |
| 2022-11-20 |
511.0395 KRW |
16,553,015.9242 XRP |
519.0000 KRW |
502.0000 KRW |
523.9000 KRW |
503.5000 KRW |
| 2022-11-19 |
528.3807 KRW |
13,855,612.9928 XRP |
523.5000 KRW |
523.5000 KRW |
534.0000 KRW |
530.8000 KRW |
| 2022-11-18 |
523.3433 KRW |
17,192,368.1101 XRP |
521.9000 KRW |
517.1000 KRW |
528.9000 KRW |
527.7000 KRW |
| 2022-11-17 |
519.6813 KRW |
22,118,889.1109 XRP |
518.9000 KRW |
512.5000 KRW |
527.2000 KRW |
524.7000 KRW |
| 2022-11-16 |
509.7733 KRW |
18,937,684.7145 XRP |
507.3000 KRW |
499.7000 KRW |
519.1000 KRW |
518.4000 KRW |
| 2022-11-15 |
526.5370 KRW |
32,924,213.9764 XRP |
527.3000 KRW |
513.9000 KRW |
539.3000 KRW |
528.9000 KRW |
| 2022-11-14 |
495.3698 KRW |
52,812,242.3526 XRP |
471.7000 KRW |
462.3000 KRW |
518.2000 KRW |
514.4000 KRW |
| 2022-11-13 |
471.0255 KRW |
37,736,254.4145 XRP |
486.9000 KRW |
461.0000 KRW |
488.2000 KRW |
464.7000 KRW |
| 2022-11-12 |
504.9094 KRW |
14,291,615.7691 XRP |
508.0000 KRW |
498.6000 KRW |
511.6000 KRW |
506.5000 KRW |
| 2022-11-11 |
520.0249 KRW |
32,203,711.0895 XRP |
523.0000 KRW |
511.6000 KRW |
531.9000 KRW |
529.1000 KRW |
| 2022-11-10 |
544.0138 KRW |
57,689,679.3345 XRP |
542.8000 KRW |
522.3000 KRW |
558.4000 KRW |
553.6000 KRW |
| 2022-11-09 |
497.7000 KRW |
125,302,469.4861 XRP |
542.9000 KRW |
462.4000 KRW |
548.2000 KRW |
478.8000 KRW |
| 2022-11-08 |
590.4863 KRW |
131,100,202.6037 XRP |
618.0000 KRW |
532.5000 KRW |
639.5000 KRW |
586.2000 KRW |
| 2022-11-07 |
659.9315 KRW |
19,540,759.5552 XRP |
664.5000 KRW |
649.1000 KRW |
673.2000 KRW |
654.0000 KRW |
| 2022-11-06 |
677.2123 KRW |
17,144,109.1290 XRP |
685.0000 KRW |
665.0000 KRW |
688.0000 KRW |
665.0000 KRW |
| 2022-11-05 |
695.8370 KRW |
16,276,289.4827 XRP |
690.8000 KRW |
686.7000 KRW |
708.0000 KRW |
692.3000 KRW |
| 2022-11-04 |
691.0217 KRW |
23,521,698.0578 XRP |
697.0000 KRW |
681.0000 KRW |
702.9000 KRW |
700.6000 KRW |
| 2022-11-03 |
647.5886 KRW |
10,220,449.4577 XRP |
647.5000 KRW |
644.7000 KRW |
651.6000 KRW |
647.4000 KRW |
| 2022-11-02 |
647.2500 KRW |
30,530,046.7694 XRP |
646.1000 KRW |
635.1000 KRW |
656.4000 KRW |
641.4000 KRW |
| 2022-11-01 |
649.6946 KRW |
14,852,519.4274 XRP |
642.4000 KRW |
641.5000 KRW |
654.8000 KRW |
651.4000 KRW |
| 2022-10-31 |
643.5598 KRW |
15,857,770.8706 XRP |
636.1000 KRW |
634.6000 KRW |
655.6000 KRW |
647.9000 KRW |
| 2022-10-30 |
646.4419 KRW |
12,758,168.7088 XRP |
650.6000 KRW |
641.0000 KRW |
651.5000 KRW |
642.9000 KRW |
| 2022-10-29 |
661.4884 KRW |
33,755,684.8083 XRP |
660.3000 KRW |
654.6000 KRW |
670.4000 KRW |
656.9000 KRW |
| 2022-10-28 |
660.2889 KRW |
12,639,006.3087 XRP |
656.7000 KRW |
653.2000 KRW |
667.5000 KRW |
666.3000 KRW |
| 2022-10-27 |
654.4295 KRW |
19,765,671.6072 XRP |
656.5000 KRW |
648.1000 KRW |
662.4000 KRW |
650.9000 KRW |
| 2022-10-26 |
654.6964 KRW |
14,499,832.9961 XRP |
653.8000 KRW |
649.8000 KRW |
661.0000 KRW |
657.4000 KRW |
| 2022-10-25 |
655.8736 KRW |
38,533,486.6799 XRP |
646.1000 KRW |
645.7000 KRW |
668.8000 KRW |
653.7000 KRW |