Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
1,062.1270 KRW |
432,033,477.2961 XRP |
1,070.0000 KRW |
1,025.0000 KRW |
1,105.0000 KRW |
1,070.0000 KRW |
| 2022-02-08 |
1,046.1974 KRW |
1,056,783,980.3471 XRP |
1,020.0000 KRW |
985.0000 KRW |
1,115.0000 KRW |
1,080.0000 KRW |
| 2022-02-07 |
928.1733 KRW |
863,958,819.6601 XRP |
834.0000 KRW |
823.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2022-02-06 |
821.5512 KRW |
200,055,567.1464 XRP |
817.0000 KRW |
808.0000 KRW |
839.0000 KRW |
837.0000 KRW |
| 2022-02-05 |
819.7424 KRW |
376,194,485.0123 XRP |
799.0000 KRW |
791.0000 KRW |
846.0000 KRW |
818.0000 KRW |
| 2022-02-04 |
762.0790 KRW |
241,562,852.2351 XRP |
749.0000 KRW |
743.0000 KRW |
789.0000 KRW |
788.0000 KRW |
| 2022-02-03 |
740.6969 KRW |
141,868,771.9125 XRP |
741.0000 KRW |
729.0000 KRW |
749.0000 KRW |
744.0000 KRW |
| 2022-02-02 |
763.1687 KRW |
190,996,709.5779 XRP |
776.0000 KRW |
739.0000 KRW |
779.0000 KRW |
741.0000 KRW |
| 2022-02-01 |
764.9585 KRW |
141,054,729.3927 XRP |
760.0000 KRW |
752.0000 KRW |
776.0000 KRW |
775.0000 KRW |
| 2022-01-31 |
736.8175 KRW |
159,129,704.3753 XRP |
751.0000 KRW |
722.0000 KRW |
767.0000 KRW |
762.0000 KRW |
| 2022-01-30 |
761.4173 KRW |
125,600,684.9512 XRP |
765.0000 KRW |
743.0000 KRW |
771.0000 KRW |
751.0000 KRW |
| 2022-01-29 |
761.3934 KRW |
179,760,242.9074 XRP |
756.0000 KRW |
753.0000 KRW |
772.0000 KRW |
762.0000 KRW |
| 2022-01-28 |
745.9985 KRW |
224,469,265.1058 XRP |
749.0000 KRW |
737.0000 KRW |
760.0000 KRW |
758.0000 KRW |
| 2022-01-27 |
744.7538 KRW |
288,359,949.5154 XRP |
758.0000 KRW |
726.0000 KRW |
769.0000 KRW |
748.0000 KRW |
| 2022-01-26 |
765.7625 KRW |
440,897,952.2174 XRP |
750.0000 KRW |
742.0000 KRW |
804.0000 KRW |
765.0000 KRW |
| 2022-01-25 |
734.5952 KRW |
256,968,649.3321 XRP |
748.0000 KRW |
716.0000 KRW |
758.0000 KRW |
755.0000 KRW |
| 2022-01-24 |
718.2495 KRW |
461,000,330.5958 XRP |
768.0000 KRW |
688.0000 KRW |
769.0000 KRW |
747.0000 KRW |
| 2022-01-23 |
751.2225 KRW |
253,520,770.3651 XRP |
739.0000 KRW |
726.0000 KRW |
775.0000 KRW |
767.0000 KRW |
| 2022-01-22 |
744.8622 KRW |
628,360,856.2691 XRP |
791.0000 KRW |
695.0000 KRW |
804.0000 KRW |
739.0000 KRW |
| 2022-01-21 |
832.2200 KRW |
509,122,125.9746 XRP |
878.0000 KRW |
770.0000 KRW |
886.0000 KRW |
790.0000 KRW |
| 2022-01-20 |
897.8527 KRW |
173,786,622.6829 XRP |
891.0000 KRW |
875.0000 KRW |
918.0000 KRW |
876.0000 KRW |
| 2022-01-19 |
893.1617 KRW |
166,986,786.0472 XRP |
909.0000 KRW |
879.0000 KRW |
912.0000 KRW |
896.0000 KRW |
| 2022-01-18 |
909.5196 KRW |
174,199,101.7391 XRP |
928.0000 KRW |
895.0000 KRW |
934.0000 KRW |
912.0000 KRW |
| 2022-01-17 |
929.2820 KRW |
114,766,461.6055 XRP |
942.0000 KRW |
916.0000 KRW |
945.0000 KRW |
929.0000 KRW |
| 2022-01-16 |
944.1408 KRW |
81,803,970.3534 XRP |
947.0000 KRW |
936.0000 KRW |
951.0000 KRW |
945.0000 KRW |
| 2022-01-15 |
943.5685 KRW |
98,213,934.3288 XRP |
938.0000 KRW |
935.0000 KRW |
955.0000 KRW |
948.0000 KRW |
| 2022-01-14 |
939.9462 KRW |
197,176,755.6576 XRP |
935.0000 KRW |
920.0000 KRW |
958.0000 KRW |
942.0000 KRW |
| 2022-01-13 |
956.3181 KRW |
195,291,784.4863 XRP |
969.0000 KRW |
932.0000 KRW |
974.0000 KRW |
935.0000 KRW |
| 2022-01-12 |
950.4289 KRW |
238,086,549.7751 XRP |
942.0000 KRW |
927.0000 KRW |
980.0000 KRW |
972.0000 KRW |
| 2022-01-11 |
911.8597 KRW |
285,562,290.8448 XRP |
907.0000 KRW |
890.0000 KRW |
948.0000 KRW |
942.0000 KRW |
| 2022-01-10 |
899.8402 KRW |
326,837,303.1426 XRP |
928.0000 KRW |
862.0000 KRW |
935.0000 KRW |
904.0000 KRW |
| 2022-01-09 |
930.8118 KRW |
109,477,944.7841 XRP |
932.0000 KRW |
916.0000 KRW |
944.0000 KRW |
932.0000 KRW |
| 2022-01-08 |
936.6991 KRW |
166,443,153.3313 XRP |
944.0000 KRW |
911.0000 KRW |
956.0000 KRW |
934.0000 KRW |
| 2022-01-07 |
934.7392 KRW |
294,222,763.8111 XRP |
961.0000 KRW |
905.0000 KRW |
964.0000 KRW |
938.0000 KRW |
| 2022-01-06 |
940.6737 KRW |
305,269,874.2745 XRP |
956.0000 KRW |
916.0000 KRW |
972.0000 KRW |
964.0000 KRW |
| 2022-01-05 |
975.7539 KRW |
292,678,371.1133 XRP |
1,010.0000 KRW |
901.0000 KRW |
1,015.0000 KRW |
959.0000 KRW |
| 2022-01-04 |
1,012.3551 KRW |
142,966,621.1502 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2022-01-03 |
1,025.1472 KRW |
138,425,519.4927 XRP |
1,045.0000 KRW |
1,010.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2022-01-02 |
1,034.7764 KRW |
132,995,754.9400 XRP |
1,035.0000 KRW |
1,025.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2022-01-01 |
1,028.7399 KRW |
90,604,209.4183 XRP |
1,020.0000 KRW |
1,015.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2021-12-31 |
1,019.1819 KRW |
156,170,874.7608 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2021-12-30 |
1,014.4658 KRW |
186,446,004.8191 XRP |
1,005.0000 KRW |
989.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |
| 2021-12-29 |
1,025.4170 KRW |
235,662,819.9753 XRP |
1,045.0000 KRW |
995.0000 KRW |
1,055.0000 KRW |
1,000.0000 KRW |