Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
503.2933 KRW |
196,540,609.1796 XRP |
505.0000 KRW |
498.0000 KRW |
513.0000 KRW |
511.0000 KRW |
| 2022-06-01 |
519.8426 KRW |
300,150,722.0423 XRP |
530.0000 KRW |
499.0000 KRW |
534.0000 KRW |
507.0000 KRW |
| 2022-05-31 |
526.4202 KRW |
455,199,616.7860 XRP |
523.0000 KRW |
512.0000 KRW |
545.0000 KRW |
529.0000 KRW |
| 2022-05-30 |
505.1258 KRW |
300,564,472.4978 XRP |
494.0000 KRW |
492.0000 KRW |
524.0000 KRW |
524.0000 KRW |
| 2022-05-29 |
491.1400 KRW |
134,426,189.9932 XRP |
493.0000 KRW |
485.0000 KRW |
497.0000 KRW |
494.0000 KRW |
| 2022-05-28 |
492.9836 KRW |
130,809,882.3379 XRP |
492.0000 KRW |
489.0000 KRW |
497.0000 KRW |
493.0000 KRW |
| 2022-05-27 |
500.9362 KRW |
303,595,935.3373 XRP |
506.0000 KRW |
486.0000 KRW |
513.0000 KRW |
495.0000 KRW |
| 2022-05-26 |
506.2841 KRW |
361,008,120.3115 XRP |
522.0000 KRW |
488.0000 KRW |
525.0000 KRW |
509.0000 KRW |
| 2022-05-25 |
517.3907 KRW |
234,285,441.4802 XRP |
522.0000 KRW |
506.0000 KRW |
527.0000 KRW |
523.0000 KRW |
| 2022-05-24 |
516.7693 KRW |
272,333,360.5765 XRP |
520.0000 KRW |
500.0000 KRW |
528.0000 KRW |
521.0000 KRW |
| 2022-05-23 |
537.6864 KRW |
290,700,275.4822 XRP |
543.0000 KRW |
514.0000 KRW |
548.0000 KRW |
519.0000 KRW |
| 2022-05-22 |
538.7134 KRW |
149,371,039.1472 XRP |
534.0000 KRW |
531.0000 KRW |
547.0000 KRW |
544.0000 KRW |
| 2022-05-21 |
531.8734 KRW |
142,991,947.0840 XRP |
532.0000 KRW |
522.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2022-05-20 |
544.8649 KRW |
362,845,875.2315 XRP |
538.0000 KRW |
522.0000 KRW |
564.0000 KRW |
534.0000 KRW |
| 2022-05-19 |
526.9662 KRW |
342,589,733.3178 XRP |
523.0000 KRW |
506.0000 KRW |
544.0000 KRW |
539.0000 KRW |
| 2022-05-18 |
543.6728 KRW |
305,240,700.1432 XRP |
564.0000 KRW |
522.0000 KRW |
569.0000 KRW |
523.0000 KRW |
| 2022-05-17 |
559.8456 KRW |
296,933,529.0691 XRP |
557.0000 KRW |
544.0000 KRW |
569.0000 KRW |
564.0000 KRW |
| 2022-05-16 |
559.4970 KRW |
344,338,083.5397 XRP |
586.0000 KRW |
544.0000 KRW |
586.0000 KRW |
558.0000 KRW |
| 2022-05-15 |
565.7222 KRW |
277,709,504.3038 XRP |
568.0000 KRW |
552.0000 KRW |
587.0000 KRW |
582.0000 KRW |
| 2022-05-14 |
563.3231 KRW |
488,252,916.0562 XRP |
567.0000 KRW |
531.0000 KRW |
592.0000 KRW |
569.0000 KRW |
| 2022-05-13 |
575.5783 KRW |
845,845,629.3887 XRP |
521.0000 KRW |
513.0000 KRW |
610.0000 KRW |
575.0000 KRW |
| 2022-05-12 |
521.1255 KRW |
1,393,904,972.0559 XRP |
578.0000 KRW |
481.0000 KRW |
585.0000 KRW |
514.0000 KRW |
| 2022-05-11 |
623.4653 KRW |
1,277,953,548.5427 XRP |
680.0000 KRW |
528.0000 KRW |
696.0000 KRW |
574.0000 KRW |
| 2022-05-10 |
679.7988 KRW |
622,035,933.1325 XRP |
665.0000 KRW |
639.0000 KRW |
706.0000 KRW |
677.0000 KRW |
| 2022-05-09 |
699.4177 KRW |
605,568,599.8294 XRP |
744.0000 KRW |
650.0000 KRW |
758.0000 KRW |
665.0000 KRW |
| 2022-05-08 |
751.9968 KRW |
171,296,576.3608 XRP |
761.0000 KRW |
740.0000 KRW |
765.0000 KRW |
745.0000 KRW |
| 2022-05-07 |
774.1227 KRW |
116,054,801.4181 XRP |
786.0000 KRW |
755.0000 KRW |
787.0000 KRW |
764.0000 KRW |
| 2022-05-06 |
781.4501 KRW |
211,740,018.6421 XRP |
779.0000 KRW |
770.0000 KRW |
797.0000 KRW |
786.0000 KRW |
| 2022-05-05 |
797.7535 KRW |
271,144,526.9243 XRP |
824.0000 KRW |
761.0000 KRW |
838.0000 KRW |
778.0000 KRW |
| 2022-05-04 |
799.4041 KRW |
207,973,954.3446 XRP |
781.0000 KRW |
780.0000 KRW |
829.0000 KRW |
824.0000 KRW |
| 2022-05-03 |
789.9507 KRW |
137,514,577.9265 XRP |
789.0000 KRW |
772.0000 KRW |
805.0000 KRW |
782.0000 KRW |
| 2022-05-02 |
790.0415 KRW |
190,064,896.1866 XRP |
780.0000 KRW |
771.0000 KRW |
808.0000 KRW |
790.0000 KRW |
| 2022-05-01 |
765.1505 KRW |
234,439,522.4968 XRP |
767.0000 KRW |
747.0000 KRW |
785.0000 KRW |
781.0000 KRW |
| 2022-04-30 |
792.2680 KRW |
177,182,406.4018 XRP |
788.0000 KRW |
766.0000 KRW |
808.0000 KRW |
767.0000 KRW |
| 2022-04-29 |
799.5406 KRW |
243,133,348.9173 XRP |
820.0000 KRW |
780.0000 KRW |
822.0000 KRW |
789.0000 KRW |
| 2022-04-28 |
824.1481 KRW |
163,530,979.7211 XRP |
832.0000 KRW |
810.0000 KRW |
836.0000 KRW |
821.0000 KRW |
| 2022-04-27 |
828.0301 KRW |
190,355,984.6620 XRP |
821.0000 KRW |
815.0000 KRW |
841.0000 KRW |
831.0000 KRW |
| 2022-04-26 |
847.2777 KRW |
299,990,277.8029 XRP |
870.0000 KRW |
807.0000 KRW |
886.0000 KRW |
814.0000 KRW |
| 2022-04-25 |
847.8266 KRW |
367,790,621.3235 XRP |
880.0000 KRW |
822.0000 KRW |
882.0000 KRW |
874.0000 KRW |
| 2022-04-24 |
887.4296 KRW |
120,228,474.8580 XRP |
891.0000 KRW |
878.0000 KRW |
896.0000 KRW |
882.0000 KRW |
| 2022-04-23 |
897.8761 KRW |
108,731,754.2733 XRP |
902.0000 KRW |
891.0000 KRW |
911.0000 KRW |
898.0000 KRW |
| 2022-04-22 |
911.3624 KRW |
174,317,661.5892 XRP |
920.0000 KRW |
900.0000 KRW |
928.0000 KRW |
906.0000 KRW |
| 2022-04-21 |
933.2618 KRW |
195,977,861.0072 XRP |
936.0000 KRW |
909.0000 KRW |
950.0000 KRW |
917.0000 KRW |
| 2022-04-20 |
947.4565 KRW |
157,798,070.0204 XRP |
962.0000 KRW |
929.0000 KRW |
963.0000 KRW |
935.0000 KRW |
| 2022-04-19 |
959.8204 KRW |
153,661,323.6255 XRP |
960.0000 KRW |
949.0000 KRW |
971.0000 KRW |
962.0000 KRW |
| 2022-04-18 |
935.5433 KRW |
221,360,504.9296 XRP |
947.0000 KRW |
916.0000 KRW |
960.0000 KRW |
958.0000 KRW |
| 2022-04-17 |
967.0404 KRW |
123,158,358.5387 XRP |
976.0000 KRW |
941.0000 KRW |
983.0000 KRW |
942.0000 KRW |
| 2022-04-16 |
982.1862 KRW |
181,741,571.3669 XRP |
985.0000 KRW |
962.0000 KRW |
1,000.0000 KRW |
980.0000 KRW |
| 2022-04-15 |
970.1102 KRW |
547,918,325.9185 XRP |
912.0000 KRW |
911.0000 KRW |
998.0000 KRW |
978.0000 KRW |
| 2022-04-14 |
911.4792 KRW |
189,715,759.0998 XRP |
908.0000 KRW |
894.0000 KRW |
929.0000 KRW |
913.0000 KRW |