Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
468.7672 KRW |
143,970,522.1117 XRP |
472.0000 KRW |
463.0000 KRW |
477.0000 KRW |
470.0000 KRW |
| 2022-08-23 |
464.9774 KRW |
166,365,687.3130 XRP |
471.0000 KRW |
456.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2022-08-22 |
463.4766 KRW |
194,716,200.4849 XRP |
472.0000 KRW |
457.0000 KRW |
473.0000 KRW |
468.0000 KRW |
| 2022-08-21 |
470.0012 KRW |
148,938,424.3226 XRP |
468.0000 KRW |
462.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2022-08-20 |
467.4968 KRW |
174,192,052.7493 XRP |
460.0000 KRW |
459.0000 KRW |
472.0000 KRW |
467.0000 KRW |
| 2022-08-19 |
475.8712 KRW |
484,170,835.9177 XRP |
507.0000 KRW |
456.0000 KRW |
508.0000 KRW |
457.0000 KRW |
| 2022-08-18 |
508.4719 KRW |
184,380,564.7072 XRP |
513.0000 KRW |
503.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2022-08-17 |
512.5904 KRW |
483,316,604.8443 XRP |
508.0000 KRW |
497.0000 KRW |
527.0000 KRW |
514.0000 KRW |
| 2022-08-16 |
502.0581 KRW |
186,678,218.5695 XRP |
505.0000 KRW |
496.0000 KRW |
508.0000 KRW |
507.0000 KRW |
| 2022-08-15 |
501.5992 KRW |
265,048,795.2542 XRP |
504.0000 KRW |
493.0000 KRW |
512.0000 KRW |
505.0000 KRW |
| 2022-08-14 |
510.9962 KRW |
287,324,811.8753 XRP |
504.0000 KRW |
502.0000 KRW |
520.0000 KRW |
506.0000 KRW |
| 2022-08-13 |
505.6592 KRW |
193,154,583.2257 XRP |
504.0000 KRW |
502.0000 KRW |
513.0000 KRW |
503.0000 KRW |
| 2022-08-12 |
500.8177 KRW |
197,327,603.3834 XRP |
504.0000 KRW |
496.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2022-08-11 |
504.8979 KRW |
256,834,017.2076 XRP |
502.0000 KRW |
501.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2022-08-10 |
493.3203 KRW |
267,064,803.1813 XRP |
492.0000 KRW |
481.0000 KRW |
503.0000 KRW |
502.0000 KRW |
| 2022-08-09 |
493.4882 KRW |
218,179,863.9108 XRP |
500.0000 KRW |
483.0000 KRW |
503.0000 KRW |
494.0000 KRW |
| 2022-08-08 |
500.8446 KRW |
232,240,225.0675 XRP |
494.0000 KRW |
493.0000 KRW |
508.0000 KRW |
499.0000 KRW |
| 2022-08-07 |
494.4508 KRW |
88,396,570.9887 XRP |
493.0000 KRW |
491.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2022-08-06 |
496.1417 KRW |
104,487,832.3341 XRP |
496.0000 KRW |
493.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2022-08-05 |
496.1779 KRW |
210,351,891.9426 XRP |
496.0000 KRW |
491.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2022-08-04 |
495.3684 KRW |
161,006,748.5373 XRP |
496.0000 KRW |
490.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2022-08-03 |
495.1579 KRW |
178,927,556.2449 XRP |
497.0000 KRW |
488.0000 KRW |
502.0000 KRW |
495.0000 KRW |
| 2022-08-02 |
500.0320 KRW |
293,411,262.1791 XRP |
502.0000 KRW |
487.0000 KRW |
523.0000 KRW |
500.0000 KRW |
| 2022-08-01 |
501.0852 KRW |
239,644,788.6614 XRP |
500.0000 KRW |
494.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2022-07-31 |
514.5294 KRW |
319,951,200.3733 XRP |
512.0000 KRW |
500.0000 KRW |
525.0000 KRW |
502.0000 KRW |
| 2022-07-30 |
515.0169 KRW |
537,508,906.5588 XRP |
486.0000 KRW |
482.0000 KRW |
539.0000 KRW |
513.0000 KRW |
| 2022-07-29 |
489.0261 KRW |
343,079,175.8491 XRP |
490.0000 KRW |
477.0000 KRW |
499.0000 KRW |
486.0000 KRW |
| 2022-07-28 |
475.9454 KRW |
316,683,449.4854 XRP |
473.0000 KRW |
461.0000 KRW |
495.0000 KRW |
488.0000 KRW |
| 2022-07-27 |
455.8260 KRW |
211,011,998.2675 XRP |
451.0000 KRW |
442.0000 KRW |
475.0000 KRW |
474.0000 KRW |
| 2022-07-26 |
443.6662 KRW |
190,606,199.4923 XRP |
450.0000 KRW |
435.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-07-25 |
459.8317 KRW |
191,884,275.7753 XRP |
474.0000 KRW |
450.0000 KRW |
476.0000 KRW |
452.0000 KRW |
| 2022-07-24 |
477.2059 KRW |
124,809,885.4932 XRP |
476.0000 KRW |
472.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2022-07-23 |
472.5997 KRW |
123,791,522.1830 XRP |
474.0000 KRW |
465.0000 KRW |
479.0000 KRW |
475.0000 KRW |
| 2022-07-22 |
479.7734 KRW |
194,309,870.2628 XRP |
482.0000 KRW |
469.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2022-07-21 |
472.0063 KRW |
220,685,374.6475 XRP |
477.0000 KRW |
462.0000 KRW |
485.0000 KRW |
482.0000 KRW |
| 2022-07-20 |
489.2163 KRW |
366,623,089.5666 XRP |
490.0000 KRW |
469.0000 KRW |
502.0000 KRW |
471.0000 KRW |
| 2022-07-19 |
476.4727 KRW |
373,357,602.2193 XRP |
478.0000 KRW |
463.0000 KRW |
493.0000 KRW |
491.0000 KRW |
| 2022-07-18 |
473.5087 KRW |
455,314,342.3858 XRP |
454.0000 KRW |
453.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2022-07-17 |
463.7305 KRW |
307,765,378.0307 XRP |
461.0000 KRW |
454.0000 KRW |
474.0000 KRW |
457.0000 KRW |
| 2022-07-16 |
453.6679 KRW |
274,692,710.6388 XRP |
441.0000 KRW |
438.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2022-07-15 |
447.5559 KRW |
410,452,195.6393 XRP |
440.0000 KRW |
434.0000 KRW |
461.0000 KRW |
443.0000 KRW |
| 2022-07-14 |
425.4772 KRW |
203,381,851.9859 XRP |
426.0000 KRW |
415.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2022-07-13 |
414.4669 KRW |
297,047,961.1936 XRP |
414.0000 KRW |
403.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2022-07-12 |
414.9052 KRW |
186,219,405.3332 XRP |
418.0000 KRW |
410.0000 KRW |
421.0000 KRW |
413.0000 KRW |
| 2022-07-11 |
424.8072 KRW |
235,283,093.1069 XRP |
426.0000 KRW |
413.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2022-07-10 |
435.3034 KRW |
187,585,864.1062 XRP |
449.0000 KRW |
422.0000 KRW |
451.0000 KRW |
426.0000 KRW |
| 2022-07-09 |
448.0343 KRW |
125,736,709.5001 XRP |
446.0000 KRW |
444.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-07-08 |
453.4812 KRW |
351,803,946.5097 XRP |
446.0000 KRW |
440.0000 KRW |
466.0000 KRW |
449.0000 KRW |
| 2022-07-07 |
437.1422 KRW |
192,016,883.6109 XRP |
435.0000 KRW |
430.0000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2022-07-06 |
427.6446 KRW |
171,635,923.7234 XRP |
427.0000 KRW |
422.0000 KRW |
437.0000 KRW |
435.0000 KRW |