Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
1,027.6998 KRW |
257,337,600.0791 XRP |
1,040.0000 KRW |
1,000.0000 KRW |
1,055.0000 KRW |
1,010.0000 KRW |
| 2022-03-30 |
1,033.6153 KRW |
180,257,678.9844 XRP |
1,035.0000 KRW |
1,015.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-03-29 |
1,046.6952 KRW |
203,397,863.6629 XRP |
1,040.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,035.0000 KRW |
| 2022-03-28 |
1,054.5710 KRW |
282,261,518.1297 XRP |
1,030.0000 KRW |
1,020.0000 KRW |
1,090.0000 KRW |
1,055.0000 KRW |
| 2022-03-27 |
1,013.4349 KRW |
140,208,880.4207 XRP |
1,010.0000 KRW |
1,000.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2022-03-26 |
1,005.8936 KRW |
101,841,900.7067 XRP |
1,000.0000 KRW |
995.0000 KRW |
1,015.0000 KRW |
1,005.0000 KRW |
| 2022-03-25 |
1,010.3721 KRW |
136,911,076.5297 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,020.0000 KRW |
1,000.0000 KRW |
| 2022-03-24 |
1,016.0319 KRW |
206,554,199.1174 XRP |
1,015.0000 KRW |
1,005.0000 KRW |
1,025.0000 KRW |
1,015.0000 KRW |
| 2022-03-23 |
1,013.8771 KRW |
235,752,431.5491 XRP |
1,025.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2022-03-22 |
1,030.5657 KRW |
244,823,767.3356 XRP |
1,020.0000 KRW |
1,010.0000 KRW |
1,050.0000 KRW |
1,025.0000 KRW |
| 2022-03-21 |
997.0058 KRW |
269,298,277.4202 XRP |
985.0000 KRW |
968.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2022-03-20 |
988.4905 KRW |
169,978,792.5554 XRP |
993.0000 KRW |
977.0000 KRW |
997.0000 KRW |
988.0000 KRW |
| 2022-03-19 |
988.2810 KRW |
325,326,336.3747 XRP |
970.0000 KRW |
967.0000 KRW |
1,005.0000 KRW |
995.0000 KRW |
| 2022-03-18 |
966.1489 KRW |
219,255,311.4544 XRP |
971.0000 KRW |
956.0000 KRW |
979.0000 KRW |
971.0000 KRW |
| 2022-03-17 |
970.0069 KRW |
215,333,343.5749 XRP |
970.0000 KRW |
961.0000 KRW |
981.0000 KRW |
972.0000 KRW |
| 2022-03-16 |
955.4562 KRW |
346,795,360.6477 XRP |
948.0000 KRW |
943.0000 KRW |
976.0000 KRW |
972.0000 KRW |
| 2022-03-15 |
946.4347 KRW |
197,847,472.5374 XRP |
960.0000 KRW |
930.0000 KRW |
963.0000 KRW |
951.0000 KRW |
| 2022-03-14 |
951.8277 KRW |
280,090,704.5980 XRP |
954.0000 KRW |
937.0000 KRW |
966.0000 KRW |
961.0000 KRW |
| 2022-03-13 |
981.8232 KRW |
317,878,819.4099 XRP |
982.0000 KRW |
947.0000 KRW |
1,005.0000 KRW |
952.0000 KRW |
| 2022-03-12 |
1,004.9901 KRW |
576,616,213.7972 XRP |
1,005.0000 KRW |
973.0000 KRW |
1,055.0000 KRW |
985.0000 KRW |
| 2022-03-11 |
950.8690 KRW |
503,601,554.2036 XRP |
914.0000 KRW |
907.0000 KRW |
1,010.0000 KRW |
995.0000 KRW |
| 2022-03-10 |
921.8395 KRW |
385,229,066.3362 XRP |
941.0000 KRW |
902.0000 KRW |
959.0000 KRW |
919.0000 KRW |
| 2022-03-09 |
926.4024 KRW |
365,028,578.7310 XRP |
898.0000 KRW |
898.0000 KRW |
949.0000 KRW |
943.0000 KRW |
| 2022-03-08 |
900.4124 KRW |
233,694,475.9615 XRP |
899.0000 KRW |
891.0000 KRW |
908.0000 KRW |
900.0000 KRW |
| 2022-03-07 |
912.2690 KRW |
480,903,478.6377 XRP |
903.0000 KRW |
885.0000 KRW |
936.0000 KRW |
904.0000 KRW |
| 2022-03-06 |
916.4479 KRW |
253,363,151.2848 XRP |
931.0000 KRW |
903.0000 KRW |
938.0000 KRW |
908.0000 KRW |
| 2022-03-05 |
919.2593 KRW |
392,677,750.5869 XRP |
882.0000 KRW |
875.0000 KRW |
953.0000 KRW |
932.0000 KRW |
| 2022-03-04 |
899.4656 KRW |
345,537,867.4490 XRP |
919.0000 KRW |
870.0000 KRW |
923.0000 KRW |
882.0000 KRW |
| 2022-03-03 |
931.6363 KRW |
357,070,764.4980 XRP |
935.0000 KRW |
901.0000 KRW |
963.0000 KRW |
925.0000 KRW |
| 2022-03-02 |
935.7834 KRW |
320,427,646.9042 XRP |
950.0000 KRW |
921.0000 KRW |
953.0000 KRW |
934.0000 KRW |
| 2022-03-01 |
946.6577 KRW |
528,066,817.4659 XRP |
946.0000 KRW |
923.0000 KRW |
974.0000 KRW |
952.0000 KRW |
| 2022-02-28 |
909.3928 KRW |
510,260,964.4362 XRP |
887.0000 KRW |
872.0000 KRW |
955.0000 KRW |
948.0000 KRW |
| 2022-02-27 |
902.5335 KRW |
466,009,171.5666 XRP |
919.0000 KRW |
870.0000 KRW |
934.0000 KRW |
887.0000 KRW |
| 2022-02-26 |
935.4064 KRW |
466,410,710.6563 XRP |
939.0000 KRW |
908.0000 KRW |
962.0000 KRW |
920.0000 KRW |
| 2022-02-25 |
869.8630 KRW |
539,697,949.1203 XRP |
853.0000 KRW |
837.0000 KRW |
950.0000 KRW |
942.0000 KRW |
| 2022-02-24 |
809.8327 KRW |
933,232,952.4082 XRP |
852.0000 KRW |
776.0000 KRW |
875.0000 KRW |
849.0000 KRW |
| 2022-02-23 |
876.9068 KRW |
423,692,357.5525 XRP |
877.0000 KRW |
845.0000 KRW |
904.0000 KRW |
854.0000 KRW |
| 2022-02-22 |
853.9947 KRW |
548,345,215.8650 XRP |
863.0000 KRW |
825.0000 KRW |
882.0000 KRW |
870.0000 KRW |
| 2022-02-21 |
938.2378 KRW |
509,887,429.5749 XRP |
955.0000 KRW |
868.0000 KRW |
980.0000 KRW |
873.0000 KRW |
| 2022-02-20 |
968.7299 KRW |
392,585,373.9565 XRP |
1,000.0000 KRW |
943.0000 KRW |
1,005.0000 KRW |
957.0000 KRW |
| 2022-02-19 |
987.4237 KRW |
517,409,634.1132 XRP |
962.0000 KRW |
939.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2022-02-18 |
952.7965 KRW |
414,849,690.1952 XRP |
936.0000 KRW |
928.0000 KRW |
979.0000 KRW |
965.0000 KRW |
| 2022-02-17 |
978.8060 KRW |
395,217,839.4983 XRP |
1,015.0000 KRW |
924.0000 KRW |
1,025.0000 KRW |
946.0000 KRW |
| 2022-02-16 |
1,008.0794 KRW |
233,469,094.6372 XRP |
1,025.0000 KRW |
987.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2022-02-15 |
1,000.2798 KRW |
273,912,649.2027 XRP |
972.0000 KRW |
968.0000 KRW |
1,025.0000 KRW |
1,025.0000 KRW |
| 2022-02-14 |
969.1157 KRW |
354,216,954.6131 XRP |
988.0000 KRW |
951.0000 KRW |
995.0000 KRW |
975.0000 KRW |
| 2022-02-13 |
1,006.2607 KRW |
259,909,195.3580 XRP |
1,005.0000 KRW |
981.0000 KRW |
1,040.0000 KRW |
990.0000 KRW |
| 2022-02-12 |
968.8670 KRW |
551,436,909.8806 XRP |
929.0000 KRW |
910.0000 KRW |
1,040.0000 KRW |
1,000.0000 KRW |
| 2022-02-11 |
978.0637 KRW |
465,210,340.0781 XRP |
1,010.0000 KRW |
914.0000 KRW |
1,015.0000 KRW |
929.0000 KRW |
| 2022-02-10 |
1,050.1486 KRW |
351,722,520.1908 XRP |
1,055.0000 KRW |
1,020.0000 KRW |
1,085.0000 KRW |
1,025.0000 KRW |