Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-16 |
2,080.9720 KRW |
75,868,963.7784 XRP |
2,054.0000 KRW |
2,047.0000 KRW |
2,116.0000 KRW |
2,090.0000 KRW |
| 2026-04-15 |
2,032.2417 KRW |
69,470,763.9388 XRP |
2,014.0000 KRW |
2,002.0000 KRW |
2,074.0000 KRW |
2,053.0000 KRW |
| 2026-04-14 |
2,023.6905 KRW |
76,062,880.0119 XRP |
2,028.0000 KRW |
2,005.0000 KRW |
2,053.0000 KRW |
2,015.0000 KRW |
| 2026-04-13 |
2,000.2259 KRW |
76,933,946.2298 XRP |
1,980.0000 KRW |
1,974.0000 KRW |
2,035.0000 KRW |
2,028.0000 KRW |
| 2026-04-12 |
1,986.0010 KRW |
58,119,562.9218 XRP |
2,013.0000 KRW |
1,972.0000 KRW |
2,016.0000 KRW |
1,979.0000 KRW |
| 2026-04-11 |
2,011.9064 KRW |
40,390,819.3336 XRP |
2,013.0000 KRW |
1,997.0000 KRW |
2,037.0000 KRW |
2,013.0000 KRW |
| 2026-04-10 |
2,004.6468 KRW |
51,753,868.0050 XRP |
1,997.0000 KRW |
1,991.0000 KRW |
2,024.0000 KRW |
2,012.0000 KRW |
| 2026-04-09 |
1,993.4056 KRW |
69,732,493.2956 XRP |
1,999.0000 KRW |
1,975.0000 KRW |
2,025.0000 KRW |
1,998.0000 KRW |
| 2026-04-08 |
2,030.9410 KRW |
82,822,289.4802 XRP |
2,055.0000 KRW |
1,996.0000 KRW |
2,059.0000 KRW |
2,000.0000 KRW |
| 2026-04-07 |
2,002.3282 KRW |
105,741,889.1968 XRP |
1,995.0000 KRW |
1,958.0000 KRW |
2,079.0000 KRW |
2,068.0000 KRW |
| 2026-04-06 |
2,016.7648 KRW |
74,815,209.3853 XRP |
2,004.0000 KRW |
1,985.0000 KRW |
2,037.0000 KRW |
1,996.0000 KRW |
| 2026-04-05 |
1,977.3697 KRW |
63,272,092.4713 XRP |
1,994.0000 KRW |
1,950.0000 KRW |
2,013.0000 KRW |
2,002.0000 KRW |
| 2026-04-04 |
1,995.6639 KRW |
26,463,281.2952 XRP |
2,000.0000 KRW |
1,987.0000 KRW |
2,005.0000 KRW |
1,994.0000 KRW |
| 2026-04-03 |
1,999.1393 KRW |
44,744,017.4052 XRP |
2,006.0000 KRW |
1,979.0000 KRW |
2,023.0000 KRW |
2,001.0000 KRW |
| 2026-04-02 |
1,992.9682 KRW |
120,677,551.2946 XRP |
2,040.0000 KRW |
1,955.0000 KRW |
2,053.0000 KRW |
2,003.0000 KRW |
| 2026-04-01 |
2,038.6769 KRW |
59,486,324.4541 XRP |
2,029.0000 KRW |
2,016.0000 KRW |
2,060.0000 KRW |
2,040.0000 KRW |
| 2026-03-31 |
2,017.1520 KRW |
81,588,976.8785 XRP |
2,014.0000 KRW |
1,994.0000 KRW |
2,044.0000 KRW |
2,029.0000 KRW |
| 2026-03-30 |
2,036.9853 KRW |
71,624,500.7149 XRP |
2,019.0000 KRW |
2,004.0000 KRW |
2,066.0000 KRW |
2,013.0000 KRW |
| 2026-03-29 |
2,012.5646 KRW |
50,729,137.9656 XRP |
2,024.0000 KRW |
1,984.0000 KRW |
2,035.0000 KRW |
2,018.0000 KRW |
| 2026-03-28 |
2,030.0318 KRW |
42,000,798.7461 XRP |
2,017.0000 KRW |
2,004.0000 KRW |
2,057.0000 KRW |
2,027.0000 KRW |
| 2026-03-27 |
2,033.4611 KRW |
70,057,897.5326 XRP |
2,055.0000 KRW |
2,010.0000 KRW |
2,069.0000 KRW |
2,013.0000 KRW |
| 2026-03-26 |
2,070.6474 KRW |
80,067,005.2698 XRP |
2,114.0000 KRW |
2,024.0000 KRW |
2,116.0000 KRW |
2,055.0000 KRW |
| 2026-03-25 |
2,115.8226 KRW |
71,443,621.8538 XRP |
2,109.0000 KRW |
2,094.0000 KRW |
2,142.0000 KRW |
2,112.0000 KRW |
| 2026-03-24 |
2,105.4611 KRW |
81,796,242.4678 XRP |
2,127.0000 KRW |
2,075.0000 KRW |
2,130.0000 KRW |
2,112.0000 KRW |
| 2026-03-23 |
2,114.2699 KRW |
169,808,858.2328 XRP |
2,081.0000 KRW |
2,050.0000 KRW |
2,173.0000 KRW |
2,123.0000 KRW |
| 2026-03-22 |
2,100.9022 KRW |
86,636,524.3721 XRP |
2,122.0000 KRW |
2,067.0000 KRW |
2,140.0000 KRW |
2,081.0000 KRW |
| 2026-03-21 |
2,157.4629 KRW |
37,127,411.6912 XRP |
2,159.0000 KRW |
2,125.0000 KRW |
2,171.0000 KRW |
2,130.0000 KRW |
| 2026-03-20 |
2,160.0659 KRW |
68,988,330.2634 XRP |
2,152.0000 KRW |
2,137.0000 KRW |
2,183.0000 KRW |
2,162.0000 KRW |
| 2026-03-19 |
2,161.1110 KRW |
102,323,796.1403 XRP |
2,177.0000 KRW |
2,121.0000 KRW |
2,200.0000 KRW |
2,153.0000 KRW |
| 2026-03-18 |
2,196.9015 KRW |
149,636,486.8191 XRP |
2,238.0000 KRW |
2,135.0000 KRW |
2,272.0000 KRW |
2,175.0000 KRW |
| 2026-03-17 |
2,272.6690 KRW |
255,869,357.9825 XRP |
2,269.0000 KRW |
2,209.0000 KRW |
2,374.0000 KRW |
2,239.0000 KRW |
| 2026-03-16 |
2,187.4623 KRW |
198,033,054.2726 XRP |
2,127.0000 KRW |
2,110.0000 KRW |
2,280.0000 KRW |
2,267.0000 KRW |
| 2026-03-15 |
2,098.0389 KRW |
91,642,680.4440 XRP |
2,076.0000 KRW |
2,069.0000 KRW |
2,145.0000 KRW |
2,122.0000 KRW |
| 2026-03-14 |
2,059.8590 KRW |
45,906,858.2116 XRP |
2,059.0000 KRW |
2,047.0000 KRW |
2,078.0000 KRW |
2,077.0000 KRW |
| 2026-03-13 |
2,078.5940 KRW |
178,678,135.4752 XRP |
2,027.0000 KRW |
2,024.0000 KRW |
2,124.0000 KRW |
2,060.0000 KRW |
| 2026-03-12 |
2,021.5390 KRW |
69,939,404.1250 XRP |
2,026.0000 KRW |
2,010.0000 KRW |
2,037.0000 KRW |
2,025.0000 KRW |
| 2026-03-11 |
2,030.4927 KRW |
89,098,365.8738 XRP |
2,030.0000 KRW |
2,011.0000 KRW |
2,063.0000 KRW |
2,026.0000 KRW |
| 2026-03-10 |
2,046.4828 KRW |
159,738,587.9970 XRP |
2,001.0000 KRW |
1,998.0000 KRW |
2,099.0000 KRW |
2,029.0000 KRW |
| 2026-03-09 |
2,001.0805 KRW |
113,195,201.2859 XRP |
1,986.0000 KRW |
1,976.0000 KRW |
2,025.0000 KRW |
1,999.0000 KRW |
| 2026-03-08 |
1,997.2554 KRW |
82,694,770.9431 XRP |
2,006.0000 KRW |
1,971.0000 KRW |
2,027.0000 KRW |
1,989.0000 KRW |
| 2026-03-07 |
2,012.5114 KRW |
42,126,687.3198 XRP |
2,015.0000 KRW |
1,995.0000 KRW |
2,029.0000 KRW |
2,006.0000 KRW |
| 2026-03-06 |
2,033.5543 KRW |
100,827,052.3792 XRP |
2,057.0000 KRW |
1,992.0000 KRW |
2,074.0000 KRW |
2,017.0000 KRW |
| 2026-03-05 |
2,082.4705 KRW |
131,005,926.8019 XRP |
2,075.0000 KRW |
2,052.0000 KRW |
2,123.0000 KRW |
2,059.0000 KRW |
| 2026-03-04 |
2,050.4017 KRW |
216,508,801.0560 XRP |
1,998.0000 KRW |
1,972.0000 KRW |
2,135.0000 KRW |
2,117.0000 KRW |
| 2026-03-03 |
2,003.8032 KRW |
137,644,693.4399 XRP |
2,031.0000 KRW |
1,973.0000 KRW |
2,045.0000 KRW |
2,002.0000 KRW |
| 2026-03-02 |
2,013.5487 KRW |
176,508,083.6075 XRP |
1,975.0000 KRW |
1,961.0000 KRW |
2,074.0000 KRW |
2,026.0000 KRW |
| 2026-03-01 |
2,024.3762 KRW |
176,707,371.7434 XRP |
2,005.0000 KRW |
1,975.0000 KRW |
2,079.0000 KRW |
1,980.0000 KRW |
| 2026-02-28 |
1,930.7784 KRW |
282,244,755.6741 XRP |
1,981.0000 KRW |
1,860.0000 KRW |
2,030.0000 KRW |
2,018.0000 KRW |
| 2026-02-27 |
2,008.2543 KRW |
136,766,978.1738 XRP |
2,026.0000 KRW |
1,956.0000 KRW |
2,064.0000 KRW |
1,981.0000 KRW |
| 2026-02-26 |
2,068.2866 KRW |
126,630,942.8175 XRP |
2,064.0000 KRW |
2,010.0000 KRW |
2,119.0000 KRW |
2,020.0000 KRW |