Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
479.7734 KRW |
194,309,870.2628 XRP |
482.0000 KRW |
469.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2022-07-21 |
472.0063 KRW |
220,685,374.6475 XRP |
477.0000 KRW |
462.0000 KRW |
485.0000 KRW |
482.0000 KRW |
| 2022-07-20 |
489.2163 KRW |
366,623,089.5666 XRP |
490.0000 KRW |
469.0000 KRW |
502.0000 KRW |
471.0000 KRW |
| 2022-07-19 |
476.4727 KRW |
373,357,602.2193 XRP |
478.0000 KRW |
463.0000 KRW |
493.0000 KRW |
491.0000 KRW |
| 2022-07-18 |
473.5087 KRW |
455,314,342.3858 XRP |
454.0000 KRW |
453.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2022-07-17 |
463.7305 KRW |
307,765,378.0307 XRP |
461.0000 KRW |
454.0000 KRW |
474.0000 KRW |
457.0000 KRW |
| 2022-07-16 |
453.6679 KRW |
274,692,710.6388 XRP |
441.0000 KRW |
438.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2022-07-15 |
447.5559 KRW |
410,452,195.6393 XRP |
440.0000 KRW |
434.0000 KRW |
461.0000 KRW |
443.0000 KRW |
| 2022-07-14 |
425.4772 KRW |
203,381,851.9859 XRP |
426.0000 KRW |
415.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2022-07-13 |
414.4669 KRW |
297,047,961.1936 XRP |
414.0000 KRW |
403.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2022-07-12 |
414.9052 KRW |
186,219,405.3332 XRP |
418.0000 KRW |
410.0000 KRW |
421.0000 KRW |
413.0000 KRW |
| 2022-07-11 |
424.8072 KRW |
235,283,093.1069 XRP |
426.0000 KRW |
413.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2022-07-10 |
435.3034 KRW |
187,585,864.1062 XRP |
449.0000 KRW |
422.0000 KRW |
451.0000 KRW |
426.0000 KRW |
| 2022-07-09 |
448.0343 KRW |
125,736,709.5001 XRP |
446.0000 KRW |
444.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-07-08 |
453.4812 KRW |
351,803,946.5097 XRP |
446.0000 KRW |
440.0000 KRW |
466.0000 KRW |
449.0000 KRW |
| 2022-07-07 |
437.1422 KRW |
192,016,883.6109 XRP |
435.0000 KRW |
430.0000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2022-07-06 |
427.6446 KRW |
171,635,923.7234 XRP |
427.0000 KRW |
422.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2022-07-05 |
425.2644 KRW |
212,918,699.6598 XRP |
429.0000 KRW |
416.0000 KRW |
433.0000 KRW |
428.0000 KRW |
| 2022-07-04 |
422.5482 KRW |
199,866,448.7471 XRP |
424.0000 KRW |
415.0000 KRW |
431.0000 KRW |
429.0000 KRW |
| 2022-07-03 |
416.8510 KRW |
132,644,048.4428 XRP |
417.0000 KRW |
411.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2022-07-02 |
414.1967 KRW |
123,251,046.8783 XRP |
417.0000 KRW |
410.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2022-07-01 |
419.3177 KRW |
293,663,279.8869 XRP |
433.0000 KRW |
408.0000 KRW |
437.0000 KRW |
417.0000 KRW |
| 2022-06-30 |
418.1390 KRW |
342,181,631.4078 XRP |
434.0000 KRW |
406.0000 KRW |
436.0000 KRW |
430.0000 KRW |
| 2022-06-29 |
434.0204 KRW |
256,456,279.4749 XRP |
442.0000 KRW |
423.0000 KRW |
445.0000 KRW |
433.0000 KRW |
| 2022-06-28 |
449.9423 KRW |
234,131,318.6308 XRP |
460.0000 KRW |
440.0000 KRW |
463.0000 KRW |
443.0000 KRW |
| 2022-06-27 |
466.0192 KRW |
268,395,548.5666 XRP |
470.0000 KRW |
453.0000 KRW |
477.0000 KRW |
460.0000 KRW |
| 2022-06-26 |
476.8270 KRW |
217,010,364.4283 XRP |
476.0000 KRW |
467.0000 KRW |
486.0000 KRW |
470.0000 KRW |
| 2022-06-25 |
475.3530 KRW |
251,554,764.7945 XRP |
478.0000 KRW |
461.0000 KRW |
487.0000 KRW |
476.0000 KRW |
| 2022-06-24 |
478.2507 KRW |
831,665,846.3958 XRP |
436.0000 KRW |
434.0000 KRW |
503.0000 KRW |
481.0000 KRW |
| 2022-06-23 |
427.0756 KRW |
222,274,124.5209 XRP |
423.0000 KRW |
421.0000 KRW |
436.0000 KRW |
436.0000 KRW |
| 2022-06-22 |
422.5643 KRW |
264,580,825.8041 XRP |
429.0000 KRW |
418.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2022-06-21 |
426.2028 KRW |
356,282,597.2754 XRP |
418.0000 KRW |
415.0000 KRW |
436.0000 KRW |
428.0000 KRW |
| 2022-06-20 |
418.1388 KRW |
336,224,983.7403 XRP |
424.0000 KRW |
409.0000 KRW |
427.0000 KRW |
420.0000 KRW |
| 2022-06-19 |
410.2342 KRW |
339,505,215.9637 XRP |
407.0000 KRW |
395.0000 KRW |
430.0000 KRW |
423.0000 KRW |
| 2022-06-18 |
408.9639 KRW |
409,798,814.3684 XRP |
424.0000 KRW |
392.0000 KRW |
430.0000 KRW |
409.0000 KRW |
| 2022-06-17 |
427.8014 KRW |
369,273,031.1847 XRP |
412.0000 KRW |
408.0000 KRW |
444.0000 KRW |
424.0000 KRW |
| 2022-06-16 |
423.7980 KRW |
395,113,424.7371 XRP |
444.0000 KRW |
405.0000 KRW |
448.0000 KRW |
410.0000 KRW |
| 2022-06-15 |
410.3578 KRW |
620,101,808.8938 XRP |
418.0000 KRW |
394.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2022-06-14 |
406.2971 KRW |
651,225,873.5862 XRP |
406.0000 KRW |
384.0000 KRW |
424.0000 KRW |
418.0000 KRW |
| 2022-06-13 |
418.1383 KRW |
825,054,875.3167 XRP |
448.0000 KRW |
397.0000 KRW |
456.0000 KRW |
403.0000 KRW |
| 2022-06-12 |
454.3284 KRW |
350,247,076.9223 XRP |
471.0000 KRW |
442.0000 KRW |
473.0000 KRW |
451.0000 KRW |
| 2022-06-11 |
482.6653 KRW |
276,308,313.0539 XRP |
494.0000 KRW |
465.0000 KRW |
500.0000 KRW |
468.0000 KRW |
| 2022-06-10 |
506.8981 KRW |
295,979,413.5111 XRP |
507.0000 KRW |
490.0000 KRW |
525.0000 KRW |
496.0000 KRW |
| 2022-06-09 |
508.9425 KRW |
105,411,012.3164 XRP |
511.0000 KRW |
505.0000 KRW |
512.0000 KRW |
509.0000 KRW |
| 2022-06-08 |
509.5161 KRW |
183,189,223.2943 XRP |
515.0000 KRW |
503.0000 KRW |
519.0000 KRW |
512.0000 KRW |
| 2022-06-07 |
503.3195 KRW |
318,651,586.8309 XRP |
508.0000 KRW |
492.0000 KRW |
526.0000 KRW |
515.0000 KRW |
| 2022-06-06 |
508.4698 KRW |
259,316,327.7299 XRP |
502.0000 KRW |
501.0000 KRW |
515.0000 KRW |
507.0000 KRW |
| 2022-06-05 |
500.7028 KRW |
135,109,438.1807 XRP |
499.0000 KRW |
496.0000 KRW |
507.0000 KRW |
503.0000 KRW |
| 2022-06-04 |
497.0411 KRW |
106,320,922.2867 XRP |
498.0000 KRW |
492.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2022-06-03 |
502.5617 KRW |
219,678,507.2359 XRP |
511.0000 KRW |
492.0000 KRW |
515.0000 KRW |
498.0000 KRW |