Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
524.5440 KRW |
157,381,105.4360 XRP |
537.0000 KRW |
515.0000 KRW |
538.0000 KRW |
530.0000 KRW |
| 2022-12-01 |
541.3728 KRW |
144,396,499.7535 XRP |
552.0000 KRW |
535.0000 KRW |
553.0000 KRW |
538.0000 KRW |
| 2022-11-30 |
546.9023 KRW |
201,769,878.5017 XRP |
542.0000 KRW |
535.0000 KRW |
555.0000 KRW |
553.0000 KRW |
| 2022-11-29 |
535.6752 KRW |
201,841,541.2778 XRP |
535.0000 KRW |
526.0000 KRW |
550.0000 KRW |
542.0000 KRW |
| 2022-11-28 |
529.0565 KRW |
266,083,880.3573 XRP |
545.0000 KRW |
518.0000 KRW |
549.0000 KRW |
536.0000 KRW |
| 2022-11-27 |
553.9139 KRW |
201,766,730.1346 XRP |
545.0000 KRW |
544.0000 KRW |
566.0000 KRW |
546.0000 KRW |
| 2022-11-26 |
556.1560 KRW |
170,689,006.2869 XRP |
558.0000 KRW |
543.0000 KRW |
568.0000 KRW |
547.0000 KRW |
| 2022-11-25 |
558.3047 KRW |
382,012,127.5326 XRP |
550.0000 KRW |
534.0000 KRW |
575.0000 KRW |
559.0000 KRW |
| 2022-11-24 |
531.5171 KRW |
308,732,222.9572 XRP |
527.0000 KRW |
511.0000 KRW |
555.0000 KRW |
550.0000 KRW |
| 2022-11-23 |
522.2921 KRW |
227,629,630.0983 XRP |
523.0000 KRW |
514.0000 KRW |
529.0000 KRW |
527.0000 KRW |
| 2022-11-22 |
509.9368 KRW |
309,831,437.5989 XRP |
514.0000 KRW |
496.0000 KRW |
526.0000 KRW |
522.0000 KRW |
| 2022-11-21 |
497.6780 KRW |
391,985,600.2515 XRP |
505.0000 KRW |
485.0000 KRW |
519.0000 KRW |
515.0000 KRW |
| 2022-11-20 |
526.3442 KRW |
320,779,195.1788 XRP |
531.0000 KRW |
502.0000 KRW |
548.0000 KRW |
507.0000 KRW |
| 2022-11-19 |
525.9888 KRW |
153,443,405.2342 XRP |
528.0000 KRW |
521.0000 KRW |
535.0000 KRW |
532.0000 KRW |
| 2022-11-18 |
525.5126 KRW |
230,808,346.3052 XRP |
525.0000 KRW |
518.0000 KRW |
531.0000 KRW |
529.0000 KRW |
| 2022-11-17 |
519.8038 KRW |
389,253,205.4032 XRP |
517.0000 KRW |
510.0000 KRW |
533.0000 KRW |
526.0000 KRW |
| 2022-11-16 |
517.5473 KRW |
392,290,045.5949 XRP |
530.0000 KRW |
500.0000 KRW |
534.0000 KRW |
519.0000 KRW |
| 2022-11-15 |
519.6907 KRW |
677,429,859.5837 XRP |
515.0000 KRW |
501.0000 KRW |
539.0000 KRW |
527.0000 KRW |
| 2022-11-14 |
473.6070 KRW |
1,071,342,505.5233 XRP |
468.0000 KRW |
438.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2022-11-13 |
485.3314 KRW |
398,273,289.0166 XRP |
506.0000 KRW |
461.0000 KRW |
512.0000 KRW |
466.0000 KRW |
| 2022-11-12 |
512.3816 KRW |
286,560,994.8915 XRP |
533.0000 KRW |
500.0000 KRW |
534.0000 KRW |
504.0000 KRW |
| 2022-11-11 |
535.2198 KRW |
481,488,503.4477 XRP |
556.0000 KRW |
509.0000 KRW |
563.0000 KRW |
534.0000 KRW |
| 2022-11-10 |
521.8054 KRW |
991,874,954.6151 XRP |
480.0000 KRW |
474.0000 KRW |
559.0000 KRW |
556.0000 KRW |
| 2022-11-09 |
525.2193 KRW |
1,050,542,898.2863 XRP |
583.0000 KRW |
463.0000 KRW |
592.0000 KRW |
476.0000 KRW |
| 2022-11-08 |
604.5401 KRW |
842,721,281.6595 XRP |
654.0000 KRW |
539.0000 KRW |
656.0000 KRW |
584.0000 KRW |
| 2022-11-07 |
661.2792 KRW |
242,508,064.3287 XRP |
663.0000 KRW |
648.0000 KRW |
673.0000 KRW |
653.0000 KRW |
| 2022-11-06 |
680.2229 KRW |
185,027,040.6976 XRP |
690.0000 KRW |
660.0000 KRW |
692.0000 KRW |
662.0000 KRW |
| 2022-11-05 |
694.4747 KRW |
282,470,290.2333 XRP |
703.0000 KRW |
685.0000 KRW |
709.0000 KRW |
690.0000 KRW |
| 2022-11-04 |
689.9460 KRW |
813,395,682.6459 XRP |
646.0000 KRW |
644.0000 KRW |
717.0000 KRW |
700.0000 KRW |
| 2022-11-03 |
646.7994 KRW |
144,956,351.3295 XRP |
641.0000 KRW |
640.0000 KRW |
652.0000 KRW |
646.0000 KRW |
| 2022-11-02 |
646.1809 KRW |
203,354,891.7963 XRP |
651.0000 KRW |
636.0000 KRW |
656.0000 KRW |
643.0000 KRW |
| 2022-11-01 |
646.0761 KRW |
206,948,289.5149 XRP |
652.0000 KRW |
639.0000 KRW |
655.0000 KRW |
652.0000 KRW |
| 2022-10-31 |
642.1369 KRW |
233,697,750.5016 XRP |
643.0000 KRW |
632.0000 KRW |
656.0000 KRW |
650.0000 KRW |
| 2022-10-30 |
652.5812 KRW |
202,538,645.2523 XRP |
657.0000 KRW |
642.0000 KRW |
662.0000 KRW |
644.0000 KRW |
| 2022-10-29 |
664.3287 KRW |
326,916,442.6461 XRP |
666.0000 KRW |
655.0000 KRW |
677.0000 KRW |
658.0000 KRW |
| 2022-10-28 |
654.0401 KRW |
173,909,031.9645 XRP |
650.0000 KRW |
646.0000 KRW |
665.0000 KRW |
663.0000 KRW |
| 2022-10-27 |
661.9865 KRW |
276,861,910.5469 XRP |
657.0000 KRW |
648.0000 KRW |
675.0000 KRW |
650.0000 KRW |
| 2022-10-26 |
654.9151 KRW |
209,095,542.6355 XRP |
654.0000 KRW |
649.0000 KRW |
662.0000 KRW |
656.0000 KRW |
| 2022-10-25 |
649.7632 KRW |
252,435,477.1772 XRP |
652.0000 KRW |
638.0000 KRW |
669.0000 KRW |
654.0000 KRW |
| 2022-10-24 |
658.2757 KRW |
174,909,681.5529 XRP |
671.0000 KRW |
645.0000 KRW |
677.0000 KRW |
654.0000 KRW |
| 2022-10-23 |
662.0255 KRW |
166,643,024.6433 XRP |
668.0000 KRW |
651.0000 KRW |
675.0000 KRW |
671.0000 KRW |
| 2022-10-22 |
666.6763 KRW |
160,291,126.8069 XRP |
665.0000 KRW |
657.0000 KRW |
676.0000 KRW |
667.0000 KRW |
| 2022-10-21 |
644.7761 KRW |
258,118,991.0894 XRP |
644.0000 KRW |
632.0000 KRW |
664.0000 KRW |
662.0000 KRW |
| 2022-10-20 |
651.4219 KRW |
321,106,367.4018 XRP |
651.0000 KRW |
625.0000 KRW |
669.0000 KRW |
642.0000 KRW |
| 2022-10-19 |
659.5032 KRW |
249,875,656.5789 XRP |
669.0000 KRW |
652.0000 KRW |
671.0000 KRW |
655.0000 KRW |
| 2022-10-18 |
676.2813 KRW |
223,865,422.4122 XRP |
688.0000 KRW |
661.0000 KRW |
694.0000 KRW |
672.0000 KRW |
| 2022-10-17 |
678.5964 KRW |
311,419,051.6515 XRP |
685.0000 KRW |
664.0000 KRW |
692.0000 KRW |
687.0000 KRW |
| 2022-10-16 |
691.5089 KRW |
155,975,983.5215 XRP |
696.0000 KRW |
677.0000 KRW |
702.0000 KRW |
684.0000 KRW |
| 2022-10-15 |
699.2619 KRW |
147,291,523.3708 XRP |
704.0000 KRW |
691.0000 KRW |
707.0000 KRW |
696.0000 KRW |
| 2022-10-14 |
712.8259 KRW |
564,866,940.8032 XRP |
687.0000 KRW |
685.0000 KRW |
732.0000 KRW |
705.0000 KRW |