Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
716.7612 KRW |
73,168,592.7743 XRP |
724.6000 KRW |
706.2000 KRW |
726.8000 KRW |
707.9000 KRW |
| 2024-05-18 |
725.0963 KRW |
56,755,092.0780 XRP |
724.1000 KRW |
721.2000 KRW |
729.0000 KRW |
724.5000 KRW |
| 2024-05-17 |
721.5192 KRW |
94,613,302.0807 XRP |
717.1000 KRW |
715.2000 KRW |
730.0000 KRW |
724.6000 KRW |
| 2024-05-16 |
718.5083 KRW |
110,571,338.7212 XRP |
721.3000 KRW |
714.1000 KRW |
726.0000 KRW |
716.7000 KRW |
| 2024-05-15 |
710.5477 KRW |
146,164,980.0103 XRP |
703.4000 KRW |
699.0000 KRW |
723.3000 KRW |
720.8000 KRW |
| 2024-05-14 |
707.3590 KRW |
111,015,615.6153 XRP |
705.8000 KRW |
697.6000 KRW |
719.0000 KRW |
703.3000 KRW |
| 2024-05-13 |
700.8212 KRW |
154,870,021.2263 XRP |
703.4000 KRW |
686.1000 KRW |
714.3000 KRW |
703.8000 KRW |
| 2024-05-12 |
711.1672 KRW |
50,004,994.8893 XRP |
713.6000 KRW |
702.0000 KRW |
716.8000 KRW |
705.7000 KRW |
| 2024-05-11 |
710.0639 KRW |
59,170,958.9120 XRP |
709.0000 KRW |
705.1000 KRW |
714.7000 KRW |
713.0000 KRW |
| 2024-05-10 |
714.5036 KRW |
169,521,767.6839 XRP |
727.8000 KRW |
700.8000 KRW |
727.8000 KRW |
709.9000 KRW |
| 2024-05-09 |
723.4320 KRW |
112,845,570.7185 XRP |
725.2000 KRW |
714.0000 KRW |
731.8000 KRW |
727.2000 KRW |
| 2024-05-08 |
733.7497 KRW |
151,907,400.3850 XRP |
737.9000 KRW |
721.2000 KRW |
744.1000 KRW |
722.8000 KRW |
| 2024-05-07 |
754.8339 KRW |
135,120,125.3806 XRP |
758.6000 KRW |
739.5000 KRW |
764.0000 KRW |
739.7000 KRW |
| 2024-05-06 |
765.4747 KRW |
230,995,812.1244 XRP |
745.0000 KRW |
737.7000 KRW |
798.8000 KRW |
767.3000 KRW |
| 2024-05-05 |
745.3673 KRW |
71,261,375.6557 XRP |
750.1000 KRW |
736.4000 KRW |
751.7000 KRW |
745.1000 KRW |
| 2024-05-04 |
753.3399 KRW |
122,987,304.4638 XRP |
753.7000 KRW |
742.0000 KRW |
765.0000 KRW |
750.2000 KRW |
| 2024-05-03 |
740.4513 KRW |
182,295,612.6582 XRP |
728.7000 KRW |
726.9000 KRW |
758.3000 KRW |
754.1000 KRW |
| 2024-05-02 |
729.0084 KRW |
130,368,457.5045 XRP |
739.5000 KRW |
715.0000 KRW |
743.0000 KRW |
734.6000 KRW |
| 2024-05-01 |
706.4438 KRW |
302,749,239.9376 XRP |
718.2000 KRW |
680.0000 KRW |
741.7000 KRW |
737.0000 KRW |
| 2024-04-30 |
719.6945 KRW |
196,122,073.9941 XRP |
737.1000 KRW |
700.3000 KRW |
743.4000 KRW |
716.5000 KRW |
| 2024-04-29 |
726.5873 KRW |
172,672,227.0942 XRP |
732.1000 KRW |
712.0000 KRW |
741.4000 KRW |
738.3000 KRW |
| 2024-04-28 |
745.3218 KRW |
80,501,910.8096 XRP |
746.7000 KRW |
730.5000 KRW |
755.0000 KRW |
732.8000 KRW |
| 2024-04-27 |
744.8610 KRW |
98,104,513.9032 XRP |
758.5000 KRW |
736.1000 KRW |
758.9000 KRW |
746.5000 KRW |
| 2024-04-26 |
754.7692 KRW |
138,129,214.0630 XRP |
755.1000 KRW |
741.5000 KRW |
768.7000 KRW |
757.1000 KRW |
| 2024-04-25 |
756.8876 KRW |
155,198,991.0151 XRP |
766.8000 KRW |
743.8000 KRW |
772.6000 KRW |
759.8000 KRW |
| 2024-04-24 |
780.4718 KRW |
200,638,176.9234 XRP |
788.7000 KRW |
760.2000 KRW |
795.2000 KRW |
764.3000 KRW |
| 2024-04-23 |
794.7000 KRW |
215,247,212.3232 XRP |
807.8000 KRW |
784.8000 KRW |
811.8000 KRW |
788.5000 KRW |
| 2024-04-22 |
790.1395 KRW |
224,563,936.1115 XRP |
765.9000 KRW |
762.5000 KRW |
829.0000 KRW |
808.7000 KRW |
| 2024-04-21 |
772.3502 KRW |
150,665,679.5226 XRP |
772.0000 KRW |
760.2000 KRW |
785.0000 KRW |
766.4000 KRW |
| 2024-04-20 |
756.3263 KRW |
210,753,837.6844 XRP |
734.8000 KRW |
731.0000 KRW |
774.0000 KRW |
771.4000 KRW |
| 2024-04-19 |
721.3386 KRW |
355,074,994.9976 XRP |
739.5000 KRW |
692.2000 KRW |
746.9000 KRW |
734.6000 KRW |
| 2024-04-18 |
732.4549 KRW |
235,155,364.0595 XRP |
738.8000 KRW |
719.0000 KRW |
743.0000 KRW |
739.7000 KRW |
| 2024-04-17 |
735.5315 KRW |
288,895,523.8529 XRP |
743.9000 KRW |
711.3000 KRW |
757.0000 KRW |
737.7000 KRW |
| 2024-04-16 |
739.4088 KRW |
276,844,778.2887 XRP |
756.5000 KRW |
719.9000 KRW |
757.4000 KRW |
746.5000 KRW |
| 2024-04-15 |
754.7572 KRW |
350,808,826.1111 XRP |
757.9000 KRW |
734.0000 KRW |
774.0000 KRW |
756.9000 KRW |
| 2024-04-14 |
730.7954 KRW |
389,139,557.0973 XRP |
725.7000 KRW |
707.0000 KRW |
758.0000 KRW |
758.0000 KRW |
| 2024-04-13 |
748.7220 KRW |
631,210,779.3982 XRP |
813.0000 KRW |
671.1000 KRW |
814.4000 KRW |
729.2000 KRW |
| 2024-04-12 |
833.3194 KRW |
403,463,095.9227 XRP |
873.3000 KRW |
782.5000 KRW |
878.7000 KRW |
807.0000 KRW |
| 2024-04-11 |
877.4145 KRW |
152,448,517.0723 XRP |
880.7000 KRW |
868.3000 KRW |
884.8000 KRW |
873.6000 KRW |
| 2024-04-10 |
875.4767 KRW |
223,485,010.6351 XRP |
882.7000 KRW |
860.0000 KRW |
888.7000 KRW |
882.4000 KRW |
| 2024-04-09 |
888.1572 KRW |
428,238,343.9097 XRP |
875.8000 KRW |
860.6000 KRW |
914.6000 KRW |
882.4000 KRW |
| 2024-04-08 |
865.7664 KRW |
269,237,288.3267 XRP |
851.9000 KRW |
844.0000 KRW |
889.1000 KRW |
879.5000 KRW |
| 2024-04-07 |
855.3484 KRW |
95,669,107.6550 XRP |
853.6000 KRW |
849.6000 KRW |
862.8000 KRW |
853.1000 KRW |
| 2024-04-06 |
853.3851 KRW |
93,238,717.3716 XRP |
851.4000 KRW |
847.6000 KRW |
862.0000 KRW |
854.2000 KRW |
| 2024-04-05 |
847.2474 KRW |
204,562,704.1244 XRP |
862.0000 KRW |
833.0000 KRW |
862.7000 KRW |
852.0000 KRW |
| 2024-04-04 |
859.4422 KRW |
413,596,247.2957 XRP |
839.0000 KRW |
825.2000 KRW |
893.3000 KRW |
861.3000 KRW |
| 2024-04-03 |
848.9416 KRW |
265,399,943.9088 XRP |
859.3000 KRW |
832.2000 KRW |
863.3000 KRW |
840.7000 KRW |
| 2024-04-02 |
865.1468 KRW |
334,836,186.7414 XRP |
878.6000 KRW |
850.1000 KRW |
889.7000 KRW |
863.8000 KRW |
| 2024-04-01 |
878.1397 KRW |
251,211,337.9590 XRP |
891.6000 KRW |
862.0000 KRW |
897.0000 KRW |
881.0000 KRW |
| 2024-03-31 |
892.5646 KRW |
106,329,162.8382 XRP |
891.3000 KRW |
889.6000 KRW |
898.0000 KRW |
892.0000 KRW |