Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-20 |
1,897.4281 KRW |
69,409,500.8474 XRP |
1,925.0000 KRW |
1,868.0000 KRW |
1,935.0000 KRW |
1,918.0000 KRW |
| 2026-09-19 |
1,945.8792 KRW |
133,663,455.9499 XRP |
1,908.0000 KRW |
1,906.0000 KRW |
1,985.0000 KRW |
1,927.0000 KRW |
| 2026-09-18 |
1,862.5431 KRW |
160,388,905.9583 XRP |
1,788.0000 KRW |
1,780.0000 KRW |
1,925.0000 KRW |
1,906.0000 KRW |
| 2026-09-17 |
1,793.1821 KRW |
74,586,234.5137 XRP |
1,788.0000 KRW |
1,774.0000 KRW |
1,815.0000 KRW |
1,787.0000 KRW |
| 2026-09-16 |
1,760.9750 KRW |
146,644,106.0440 XRP |
1,749.0000 KRW |
1,714.0000 KRW |
1,810.0000 KRW |
1,787.0000 KRW |
| 2026-09-15 |
1,845.9790 KRW |
270,423,209.8097 XRP |
1,923.0000 KRW |
1,728.0000 KRW |
1,987.0000 KRW |
1,750.0000 KRW |
| 2026-09-14 |
1,916.3757 KRW |
135,338,140.0817 XRP |
1,826.0000 KRW |
1,819.0000 KRW |
2,006.0000 KRW |
1,918.0000 KRW |
| 2026-09-13 |
1,838.1982 KRW |
44,704,551.8161 XRP |
1,858.0000 KRW |
1,816.0000 KRW |
1,864.0000 KRW |
1,824.0000 KRW |
| 2026-09-12 |
1,857.1507 KRW |
24,885,433.4341 XRP |
1,847.0000 KRW |
1,844.0000 KRW |
1,869.0000 KRW |
1,859.0000 KRW |
| 2026-09-11 |
1,862.1392 KRW |
127,370,546.6271 XRP |
1,824.0000 KRW |
1,802.0000 KRW |
1,943.0000 KRW |
1,849.0000 KRW |
| 2026-09-10 |
1,863.8586 KRW |
70,192,061.1821 XRP |
1,896.0000 KRW |
1,822.0000 KRW |
1,900.0000 KRW |
1,833.0000 KRW |
| 2026-09-09 |
1,922.6302 KRW |
67,646,373.8572 XRP |
1,920.0000 KRW |
1,882.0000 KRW |
1,949.0000 KRW |
1,898.0000 KRW |
| 2026-09-08 |
1,912.7307 KRW |
69,844,220.6885 XRP |
1,902.0000 KRW |
1,879.0000 KRW |
1,962.0000 KRW |
1,920.0000 KRW |
| 2026-09-07 |
1,910.3534 KRW |
65,852,440.2629 XRP |
1,937.0000 KRW |
1,882.0000 KRW |
1,944.0000 KRW |
1,903.0000 KRW |
| 2026-09-06 |
1,932.2259 KRW |
42,714,092.9602 XRP |
1,927.0000 KRW |
1,910.0000 KRW |
1,954.0000 KRW |
1,937.0000 KRW |
| 2026-09-05 |
1,926.1512 KRW |
37,647,894.1364 XRP |
1,917.0000 KRW |
1,910.0000 KRW |
1,948.0000 KRW |
1,930.0000 KRW |
| 2026-09-04 |
1,947.8095 KRW |
116,619,457.6652 XRP |
1,980.0000 KRW |
1,896.0000 KRW |
1,998.0000 KRW |
1,918.0000 KRW |
| 2026-09-03 |
1,946.3545 KRW |
156,730,838.7715 XRP |
1,859.0000 KRW |
1,841.0000 KRW |
2,021.0000 KRW |
1,976.0000 KRW |
| 2026-09-02 |
1,836.7997 KRW |
84,695,699.4988 XRP |
1,869.0000 KRW |
1,802.0000 KRW |
1,872.0000 KRW |
1,857.0000 KRW |
| 2026-09-01 |
1,891.4611 KRW |
74,387,992.8060 XRP |
1,899.0000 KRW |
1,858.0000 KRW |
1,925.0000 KRW |
1,869.0000 KRW |
| 2026-08-31 |
1,888.1652 KRW |
76,984,049.1922 XRP |
1,887.0000 KRW |
1,860.0000 KRW |
1,920.0000 KRW |
1,899.0000 KRW |
| 2026-08-30 |
1,930.1640 KRW |
72,900,730.2111 XRP |
1,940.0000 KRW |
1,862.0000 KRW |
1,984.0000 KRW |
1,868.0000 KRW |
| 2026-08-29 |
1,925.4852 KRW |
41,403,530.6209 XRP |
1,917.0000 KRW |
1,910.0000 KRW |
1,949.0000 KRW |
1,938.0000 KRW |
| 2026-08-28 |
1,962.8491 KRW |
130,862,780.2968 XRP |
2,010.0000 KRW |
1,900.0000 KRW |
2,034.0000 KRW |
1,915.0000 KRW |
| 2026-08-27 |
1,987.8846 KRW |
156,500,650.1782 XRP |
1,975.0000 KRW |
1,932.0000 KRW |
2,033.0000 KRW |
2,011.0000 KRW |
| 2026-08-26 |
1,955.6742 KRW |
172,027,235.6965 XRP |
1,994.0000 KRW |
1,890.0000 KRW |
2,013.0000 KRW |
1,970.0000 KRW |
| 2026-08-25 |
2,054.3296 KRW |
185,587,492.9502 XRP |
2,037.0000 KRW |
1,985.0000 KRW |
2,126.0000 KRW |
1,995.0000 KRW |
| 2026-08-24 |
2,047.1249 KRW |
212,359,543.8528 XRP |
2,087.0000 KRW |
2,004.0000 KRW |
2,098.0000 KRW |
2,036.0000 KRW |
| 2026-08-23 |
2,047.3290 KRW |
278,998,486.6043 XRP |
2,003.0000 KRW |
1,972.0000 KRW |
2,128.0000 KRW |
2,089.0000 KRW |
| 2026-08-22 |
2,087.3658 KRW |
810,371,058.8709 XRP |
1,997.0000 KRW |
1,936.0000 KRW |
2,331.0000 KRW |
2,007.0000 KRW |
| 2026-08-21 |
1,885.0915 KRW |
357,317,106.0044 XRP |
1,748.0000 KRW |
1,730.0000 KRW |
2,016.0000 KRW |
2,001.0000 KRW |
| 2026-08-20 |
1,675.8260 KRW |
264,357,146.0749 XRP |
1,520.0000 KRW |
1,497.0000 KRW |
1,842.0000 KRW |
1,747.0000 KRW |
| 2026-08-19 |
1,475.0519 KRW |
101,101,360.5127 XRP |
1,407.0000 KRW |
1,396.0000 KRW |
1,551.0000 KRW |
1,521.0000 KRW |
| 2026-08-18 |
1,401.6711 KRW |
38,015,759.0827 XRP |
1,415.0000 KRW |
1,392.0000 KRW |
1,416.0000 KRW |
1,407.0000 KRW |
| 2026-08-17 |
1,412.3868 KRW |
25,126,064.0954 XRP |
1,408.0000 KRW |
1,401.0000 KRW |
1,421.0000 KRW |
1,415.0000 KRW |
| 2026-08-16 |
1,413.2409 KRW |
14,475,415.7967 XRP |
1,418.0000 KRW |
1,405.0000 KRW |
1,420.0000 KRW |
1,407.0000 KRW |
| 2026-08-15 |
1,418.1745 KRW |
14,186,547.0821 XRP |
1,413.0000 KRW |
1,411.0000 KRW |
1,424.0000 KRW |
1,418.0000 KRW |
| 2026-08-14 |
1,415.0756 KRW |
28,059,072.0440 XRP |
1,424.0000 KRW |
1,400.0000 KRW |
1,429.0000 KRW |
1,413.0000 KRW |
| 2026-08-13 |
1,422.0006 KRW |
26,631,425.8143 XRP |
1,420.0000 KRW |
1,411.0000 KRW |
1,434.0000 KRW |
1,424.0000 KRW |
| 2026-08-12 |
1,432.5717 KRW |
27,532,058.0895 XRP |
1,440.0000 KRW |
1,415.0000 KRW |
1,446.0000 KRW |
1,419.0000 KRW |
| 2026-08-11 |
1,419.6981 KRW |
56,314,253.5619 XRP |
1,429.0000 KRW |
1,397.0000 KRW |
1,444.0000 KRW |
1,440.0000 KRW |
| 2026-08-10 |
1,444.7161 KRW |
33,078,329.2053 XRP |
1,447.0000 KRW |
1,423.0000 KRW |
1,465.0000 KRW |
1,430.0000 KRW |
| 2026-08-09 |
1,457.1146 KRW |
16,120,769.1953 XRP |
1,461.0000 KRW |
1,445.0000 KRW |
1,467.0000 KRW |
1,447.0000 KRW |
| 2026-08-08 |
1,456.8475 KRW |
22,789,848.4506 XRP |
1,437.0000 KRW |
1,435.0000 KRW |
1,473.0000 KRW |
1,461.0000 KRW |
| 2026-08-07 |
1,448.2484 KRW |
66,684,113.7610 XRP |
1,467.0000 KRW |
1,426.0000 KRW |
1,472.0000 KRW |
1,438.0000 KRW |
| 2026-08-06 |
1,483.4575 KRW |
68,057,457.4775 XRP |
1,507.0000 KRW |
1,461.0000 KRW |
1,509.0000 KRW |
1,468.0000 KRW |
| 2026-08-05 |
1,514.1873 KRW |
38,732,471.1831 XRP |
1,526.0000 KRW |
1,502.0000 KRW |
1,528.0000 KRW |
1,507.0000 KRW |
| 2026-08-04 |
1,529.9286 KRW |
21,126,088.8206 XRP |
1,530.0000 KRW |
1,521.0000 KRW |
1,538.0000 KRW |
1,528.0000 KRW |
| 2026-08-03 |
1,530.8859 KRW |
33,042,750.7942 XRP |
1,554.0000 KRW |
1,517.0000 KRW |
1,556.0000 KRW |
1,531.0000 KRW |
| 2026-08-02 |
1,548.4433 KRW |
25,784,831.6726 XRP |
1,528.0000 KRW |
1,527.0000 KRW |
1,564.0000 KRW |
1,553.0000 KRW |