Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-28 |
1,078.5468 KRW |
251,304,756.4699 XRP |
1,120.0000 KRW |
1,035.0000 KRW |
1,125.0000 KRW |
1,050.0000 KRW |
| 2021-12-27 |
1,121.2596 KRW |
180,435,911.7971 XRP |
1,120.0000 KRW |
1,100.0000 KRW |
1,155.0000 KRW |
1,120.0000 KRW |
| 2021-12-26 |
1,115.1431 KRW |
107,122,035.3495 XRP |
1,120.0000 KRW |
1,105.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2021-12-25 |
1,120.9588 KRW |
155,946,400.3327 XRP |
1,110.0000 KRW |
1,100.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2021-12-24 |
1,154.0904 KRW |
416,260,186.1117 XRP |
1,200.0000 KRW |
1,080.0000 KRW |
1,215.0000 KRW |
1,115.0000 KRW |
| 2021-12-23 |
1,203.3229 KRW |
348,823,641.3631 XRP |
1,170.0000 KRW |
1,155.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2021-12-22 |
1,166.0042 KRW |
295,389,723.3614 XRP |
1,160.0000 KRW |
1,135.0000 KRW |
1,190.0000 KRW |
1,170.0000 KRW |
| 2021-12-21 |
1,103.3908 KRW |
371,915,128.8023 XRP |
1,090.0000 KRW |
1,050.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2021-12-20 |
1,079.2860 KRW |
589,528,361.9868 XRP |
1,040.0000 KRW |
1,030.0000 KRW |
1,135.0000 KRW |
1,085.0000 KRW |
| 2021-12-19 |
1,036.1549 KRW |
144,939,611.5332 XRP |
1,025.0000 KRW |
1,025.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2021-12-18 |
1,017.5251 KRW |
134,192,802.7643 XRP |
1,000.0000 KRW |
996.0000 KRW |
1,040.0000 KRW |
1,030.0000 KRW |
| 2021-12-17 |
1,005.5938 KRW |
246,903,175.7909 XRP |
1,010.0000 KRW |
981.0000 KRW |
1,035.0000 KRW |
1,000.0000 KRW |
| 2021-12-16 |
1,028.1658 KRW |
192,448,049.4561 XRP |
1,035.0000 KRW |
1,005.0000 KRW |
1,045.0000 KRW |
1,010.0000 KRW |
| 2021-12-15 |
1,007.1135 KRW |
341,304,027.7126 XRP |
1,000.0000 KRW |
970.0000 KRW |
1,055.0000 KRW |
1,035.0000 KRW |
| 2021-12-14 |
988.7143 KRW |
392,720,125.2937 XRP |
982.0000 KRW |
956.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2021-12-13 |
1,005.1418 KRW |
324,375,391.4582 XRP |
1,040.0000 KRW |
960.0000 KRW |
1,050.0000 KRW |
986.0000 KRW |
| 2021-12-12 |
1,034.8520 KRW |
158,711,455.9378 XRP |
1,040.0000 KRW |
1,010.0000 KRW |
1,065.0000 KRW |
1,040.0000 KRW |
| 2021-12-11 |
1,031.6823 KRW |
172,254,621.5245 XRP |
1,015.0000 KRW |
999.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2021-12-10 |
1,052.0445 KRW |
345,813,993.2642 XRP |
1,070.0000 KRW |
1,015.0000 KRW |
1,095.0000 KRW |
1,035.0000 KRW |
| 2021-12-09 |
1,103.9502 KRW |
688,843,059.6989 XRP |
1,065.0000 KRW |
1,025.0000 KRW |
1,165.0000 KRW |
1,100.0000 KRW |
| 2021-12-08 |
1,038.3448 KRW |
381,730,552.8509 XRP |
1,020.0000 KRW |
1,000.0000 KRW |
1,090.0000 KRW |
1,065.0000 KRW |
| 2021-12-07 |
1,029.3048 KRW |
285,352,688.9900 XRP |
1,030.0000 KRW |
1,005.0000 KRW |
1,055.0000 KRW |
1,010.0000 KRW |
| 2021-12-06 |
977.0448 KRW |
505,339,107.1399 XRP |
1,005.0000 KRW |
940.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2021-12-05 |
1,027.0349 KRW |
449,549,853.6852 XRP |
1,065.0000 KRW |
977.0000 KRW |
1,095.0000 KRW |
1,005.0000 KRW |
| 2021-12-04 |
1,003.3189 KRW |
1,132,477,790.2833 XRP |
1,170.0000 KRW |
855.0000 KRW |
1,170.0000 KRW |
1,065.0000 KRW |
| 2021-12-03 |
1,197.4831 KRW |
259,202,832.9909 XRP |
1,205.0000 KRW |
1,155.0000 KRW |
1,225.0000 KRW |
1,165.0000 KRW |
| 2021-12-02 |
1,211.9609 KRW |
173,947,591.8066 XRP |
1,225.0000 KRW |
1,200.0000 KRW |
1,230.0000 KRW |
1,215.0000 KRW |
| 2021-12-01 |
1,243.5480 KRW |
162,490,249.2466 XRP |
1,235.0000 KRW |
1,225.0000 KRW |
1,260.0000 KRW |
1,230.0000 KRW |
| 2021-11-30 |
1,245.8379 KRW |
245,740,399.2100 XRP |
1,235.0000 KRW |
1,215.0000 KRW |
1,280.0000 KRW |
1,240.0000 KRW |
| 2021-11-29 |
1,232.1036 KRW |
215,753,272.9490 XRP |
1,220.0000 KRW |
1,215.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2021-11-28 |
1,181.6123 KRW |
222,663,285.8146 XRP |
1,215.0000 KRW |
1,155.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2021-11-27 |
1,213.2774 KRW |
162,864,809.0469 XRP |
1,200.0000 KRW |
1,185.0000 KRW |
1,225.0000 KRW |
1,210.0000 KRW |
| 2021-11-26 |
1,236.0318 KRW |
472,550,184.7255 XRP |
1,295.0000 KRW |
1,180.0000 KRW |
1,300.0000 KRW |
1,205.0000 KRW |
| 2021-11-25 |
1,303.5083 KRW |
326,795,464.7473 XRP |
1,295.0000 KRW |
1,280.0000 KRW |
1,330.0000 KRW |
1,300.0000 KRW |
| 2021-11-24 |
1,295.6289 KRW |
265,063,930.7474 XRP |
1,325.0000 KRW |
1,270.0000 KRW |
1,335.0000 KRW |
1,285.0000 KRW |
| 2021-11-23 |
1,305.5251 KRW |
228,349,192.9817 XRP |
1,300.0000 KRW |
1,285.0000 KRW |
1,335.0000 KRW |
1,330.0000 KRW |
| 2021-11-22 |
1,306.8077 KRW |
220,222,842.2606 XRP |
1,320.0000 KRW |
1,285.0000 KRW |
1,330.0000 KRW |
1,300.0000 KRW |
| 2021-11-21 |
1,337.3686 KRW |
136,999,040.8952 XRP |
1,355.0000 KRW |
1,325.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2021-11-20 |
1,347.1230 KRW |
150,034,147.0171 XRP |
1,350.0000 KRW |
1,320.0000 KRW |
1,365.0000 KRW |
1,360.0000 KRW |
| 2021-11-19 |
1,311.1046 KRW |
262,533,785.0402 XRP |
1,290.0000 KRW |
1,265.0000 KRW |
1,365.0000 KRW |
1,345.0000 KRW |
| 2021-11-18 |
1,355.9457 KRW |
612,999,189.2706 XRP |
1,345.0000 KRW |
1,275.0000 KRW |
1,420.0000 KRW |
1,285.0000 KRW |
| 2021-11-17 |
1,333.7108 KRW |
338,755,521.5202 XRP |
1,340.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,340.0000 KRW |
| 2021-11-16 |
1,368.1222 KRW |
454,371,259.5641 XRP |
1,430.0000 KRW |
1,320.0000 KRW |
1,430.0000 KRW |
1,345.0000 KRW |
| 2021-11-15 |
1,452.3466 KRW |
202,471,180.5217 XRP |
1,445.0000 KRW |
1,425.0000 KRW |
1,475.0000 KRW |
1,430.0000 KRW |