Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
732.7412 KRW |
22,439,984.6899 XRP |
738.8000 KRW |
724.6000 KRW |
743.0000 KRW |
736.4000 KRW |
| 2024-04-17 |
735.5315 KRW |
288,895,523.8529 XRP |
743.9000 KRW |
711.3000 KRW |
757.0000 KRW |
737.7000 KRW |
| 2024-04-16 |
739.4088 KRW |
276,844,778.2887 XRP |
756.5000 KRW |
719.9000 KRW |
757.4000 KRW |
746.5000 KRW |
| 2024-04-15 |
754.7572 KRW |
350,808,826.1111 XRP |
757.9000 KRW |
734.0000 KRW |
774.0000 KRW |
756.9000 KRW |
| 2024-04-14 |
730.7954 KRW |
389,139,557.0973 XRP |
725.7000 KRW |
707.0000 KRW |
758.0000 KRW |
758.0000 KRW |
| 2024-04-13 |
748.7220 KRW |
631,210,779.3982 XRP |
813.0000 KRW |
671.1000 KRW |
814.4000 KRW |
729.2000 KRW |
| 2024-04-12 |
833.3194 KRW |
403,463,095.9227 XRP |
873.3000 KRW |
782.5000 KRW |
878.7000 KRW |
807.0000 KRW |
| 2024-04-11 |
877.4145 KRW |
152,448,517.0723 XRP |
880.7000 KRW |
868.3000 KRW |
884.8000 KRW |
873.6000 KRW |
| 2024-04-10 |
875.4767 KRW |
223,485,010.6351 XRP |
882.7000 KRW |
860.0000 KRW |
888.7000 KRW |
882.4000 KRW |
| 2024-04-09 |
888.1572 KRW |
428,238,343.9097 XRP |
875.8000 KRW |
860.6000 KRW |
914.6000 KRW |
882.4000 KRW |
| 2024-04-08 |
865.7664 KRW |
269,237,288.3267 XRP |
851.9000 KRW |
844.0000 KRW |
889.1000 KRW |
879.5000 KRW |
| 2024-04-07 |
855.3484 KRW |
95,669,107.6550 XRP |
853.6000 KRW |
849.6000 KRW |
862.8000 KRW |
853.1000 KRW |
| 2024-04-06 |
853.3851 KRW |
93,238,717.3716 XRP |
851.4000 KRW |
847.6000 KRW |
862.0000 KRW |
854.2000 KRW |
| 2024-04-05 |
847.2474 KRW |
204,562,704.1244 XRP |
862.0000 KRW |
833.0000 KRW |
862.7000 KRW |
852.0000 KRW |
| 2024-04-04 |
859.4422 KRW |
413,596,247.2957 XRP |
839.0000 KRW |
825.2000 KRW |
893.3000 KRW |
861.3000 KRW |
| 2024-04-03 |
848.9416 KRW |
265,399,943.9088 XRP |
859.3000 KRW |
832.2000 KRW |
863.3000 KRW |
840.7000 KRW |
| 2024-04-02 |
865.1468 KRW |
334,836,186.7414 XRP |
878.6000 KRW |
850.1000 KRW |
889.7000 KRW |
863.8000 KRW |
| 2024-04-01 |
878.1397 KRW |
251,211,337.9590 XRP |
891.6000 KRW |
862.0000 KRW |
897.0000 KRW |
881.0000 KRW |
| 2024-03-31 |
892.5646 KRW |
106,329,162.8382 XRP |
891.3000 KRW |
889.6000 KRW |
898.0000 KRW |
892.0000 KRW |
| 2024-03-30 |
896.2172 KRW |
163,821,732.1454 XRP |
899.4000 KRW |
887.6000 KRW |
908.8000 KRW |
890.0000 KRW |
| 2024-03-29 |
893.4649 KRW |
359,015,127.9834 XRP |
890.7000 KRW |
873.3000 KRW |
915.7000 KRW |
900.4000 KRW |
| 2024-03-28 |
886.1228 KRW |
319,885,435.3134 XRP |
881.0000 KRW |
870.2000 KRW |
906.9000 KRW |
892.1000 KRW |
| 2024-03-27 |
889.1680 KRW |
372,325,412.6808 XRP |
903.8000 KRW |
872.0000 KRW |
905.6000 KRW |
882.0000 KRW |
| 2024-03-26 |
911.1100 KRW |
337,009,022.9842 XRP |
910.6000 KRW |
899.9000 KRW |
919.7000 KRW |
906.1000 KRW |
| 2024-03-25 |
912.4013 KRW |
283,910,707.1828 XRP |
910.2000 KRW |
902.0000 KRW |
936.0000 KRW |
912.4000 KRW |
| 2024-03-24 |
909.3936 KRW |
202,974,127.2639 XRP |
897.6000 KRW |
894.8000 KRW |
920.0000 KRW |
910.9000 KRW |
| 2024-03-23 |
902.3635 KRW |
207,886,268.6519 XRP |
898.9000 KRW |
885.8000 KRW |
918.3000 KRW |
900.2000 KRW |
| 2024-03-22 |
905.5008 KRW |
361,076,387.3818 XRP |
932.6000 KRW |
880.8000 KRW |
939.8000 KRW |
896.2000 KRW |
| 2024-03-21 |
911.8637 KRW |
612,747,561.4231 XRP |
898.7000 KRW |
874.3000 KRW |
955.6000 KRW |
933.0000 KRW |
| 2024-03-20 |
876.6889 KRW |
521,559,848.6548 XRP |
872.0000 KRW |
844.2000 KRW |
911.0000 KRW |
898.0000 KRW |
| 2024-03-19 |
891.9797 KRW |
640,089,666.3771 XRP |
943.8000 KRW |
860.0000 KRW |
953.4000 KRW |
874.7000 KRW |
| 2024-03-18 |
917.2380 KRW |
518,085,160.7281 XRP |
904.5000 KRW |
881.1000 KRW |
979.0000 KRW |
963.9000 KRW |
| 2024-03-17 |
887.4871 KRW |
357,686,004.2138 XRP |
891.3000 KRW |
860.0000 KRW |
910.0000 KRW |
906.4000 KRW |
| 2024-03-16 |
911.9055 KRW |
394,055,484.2043 XRP |
921.0000 KRW |
871.0000 KRW |
943.0000 KRW |
882.3000 KRW |
| 2024-03-15 |
913.9083 KRW |
716,842,290.5067 XRP |
960.5000 KRW |
875.0000 KRW |
971.1000 KRW |
921.5000 KRW |
| 2024-03-14 |
968.4820 KRW |
680,666,266.6797 XRP |
980.9000 KRW |
925.0000 KRW |
1,010.0000 KRW |
963.1000 KRW |
| 2024-03-13 |
976.3324 KRW |
428,642,726.7942 XRP |
974.7000 KRW |
954.0000 KRW |
993.8000 KRW |
978.5000 KRW |
| 2024-03-12 |
983.0547 KRW |
807,492,030.4137 XRP |
1,006.0000 KRW |
950.0000 KRW |
1,019.0000 KRW |
974.3000 KRW |
| 2024-03-11 |
958.8589 KRW |
1,549,592,683.2929 XRP |
860.4000 KRW |
830.0000 KRW |
1,033.0000 KRW |
1,010.0000 KRW |
| 2024-03-10 |
869.0250 KRW |
262,794,371.7475 XRP |
871.3000 KRW |
850.2000 KRW |
878.1000 KRW |
857.2000 KRW |
| 2024-03-09 |
876.8697 KRW |
278,878,536.8934 XRP |
877.0000 KRW |
864.2000 KRW |
890.0000 KRW |
873.5000 KRW |
| 2024-03-08 |
879.2955 KRW |
402,129,112.6642 XRP |
882.0000 KRW |
855.4000 KRW |
893.0000 KRW |
877.0000 KRW |
| 2024-03-07 |
878.3214 KRW |
512,262,199.7884 XRP |
863.9000 KRW |
856.0000 KRW |
897.3000 KRW |
882.1000 KRW |
| 2024-03-06 |
847.8679 KRW |
542,946,245.7481 XRP |
847.2000 KRW |
810.1000 KRW |
873.8000 KRW |
859.0000 KRW |
| 2024-03-05 |
894.1922 KRW |
1,169,292,428.4360 XRP |
907.3000 KRW |
805.9000 KRW |
944.2000 KRW |
850.0000 KRW |
| 2024-03-04 |
902.7560 KRW |
762,566,252.3741 XRP |
874.2000 KRW |
858.0000 KRW |
933.4000 KRW |
909.7000 KRW |
| 2024-03-03 |
868.0667 KRW |
450,782,415.8597 XRP |
897.4000 KRW |
823.5000 KRW |
899.1000 KRW |
872.3000 KRW |
| 2024-03-02 |
882.0178 KRW |
710,330,786.4278 XRP |
842.5000 KRW |
840.5000 KRW |
909.7000 KRW |
897.6000 KRW |
| 2024-03-01 |
835.5317 KRW |
349,395,015.9496 XRP |
824.2000 KRW |
824.0000 KRW |
844.9000 KRW |
842.9000 KRW |
| 2024-02-29 |
833.8736 KRW |
805,521,590.0753 XRP |
807.5000 KRW |
793.0000 KRW |
874.0000 KRW |
826.8000 KRW |