Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-26 |
598.4696 KRW |
1,695,960,023.7674 XRP |
702.0000 KRW |
524.0000 KRW |
723.0000 KRW |
597.0000 KRW |
| 2020-11-25 |
732.3183 KRW |
800,475,546.0981 XRP |
758.0000 KRW |
670.0000 KRW |
786.0000 KRW |
685.0000 KRW |
| 2020-11-24 |
727.7136 KRW |
1,882,463,009.8494 XRP |
673.0000 KRW |
633.0000 KRW |
859.0000 KRW |
760.0000 KRW |
| 2020-11-23 |
568.4083 KRW |
1,240,783,621.2073 XRP |
494.0000 KRW |
478.0000 KRW |
677.0000 KRW |
671.0000 KRW |
| 2020-11-22 |
489.3425 KRW |
1,322,329,498.1419 XRP |
501.0000 KRW |
440.0000 KRW |
543.0000 KRW |
494.0000 KRW |
| 2020-11-21 |
436.9799 KRW |
1,171,009,958.2793 XRP |
365.0000 KRW |
363.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2020-11-20 |
344.3520 KRW |
238,753,386.9813 XRP |
337.0000 KRW |
331.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2020-11-19 |
327.6077 KRW |
169,675,961.5712 XRP |
325.0000 KRW |
317.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2020-11-18 |
325.3165 KRW |
232,944,599.2061 XRP |
331.0000 KRW |
311.0000 KRW |
339.0000 KRW |
325.0000 KRW |
| 2020-11-17 |
326.1555 KRW |
207,389,443.9950 XRP |
315.0000 KRW |
314.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2020-11-16 |
306.6227 KRW |
121,976,953.0163 XRP |
299.0000 KRW |
295.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2020-11-15 |
301.1881 KRW |
101,414,606.4194 XRP |
297.0000 KRW |
294.0000 KRW |
307.0000 KRW |
297.0000 KRW |
| 2020-11-14 |
297.3204 KRW |
142,678,904.7627 XRP |
292.0000 KRW |
290.0000 KRW |
305.0000 KRW |
297.0000 KRW |
| 2020-11-13 |
286.1693 KRW |
69,328,622.4787 XRP |
282.0000 KRW |
281.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2020-11-12 |
282.8627 KRW |
48,824,652.3462 XRP |
285.0000 KRW |
280.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2020-11-11 |
284.6141 KRW |
71,294,549.6056 XRP |
283.0000 KRW |
281.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2020-11-10 |
285.6071 KRW |
113,726,617.6355 XRP |
279.0000 KRW |
277.0000 KRW |
295.0000 KRW |
284.0000 KRW |
| 2020-11-09 |
280.0833 KRW |
66,000,879.4024 XRP |
284.0000 KRW |
276.0000 KRW |
286.0000 KRW |
279.0000 KRW |
| 2020-11-08 |
283.2251 KRW |
56,614,525.0012 XRP |
280.0000 KRW |
278.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2020-11-07 |
288.3962 KRW |
128,330,417.6974 XRP |
289.0000 KRW |
277.0000 KRW |
299.0000 KRW |
281.0000 KRW |
| 2020-11-06 |
283.5331 KRW |
111,334,957.7559 XRP |
273.0000 KRW |
272.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2020-11-05 |
271.7408 KRW |
71,756,722.7120 XRP |
269.0000 KRW |
267.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2020-11-04 |
268.4146 KRW |
49,060,398.8349 XRP |
272.0000 KRW |
264.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2020-11-03 |
268.7177 KRW |
84,094,617.8170 XRP |
267.0000 KRW |
260.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2020-11-02 |
269.8588 KRW |
47,218,091.2326 XRP |
272.0000 KRW |
265.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2020-11-01 |
271.0648 KRW |
21,639,242.5394 XRP |
271.0000 KRW |
269.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2020-10-31 |
271.9104 KRW |
28,194,440.5389 XRP |
270.0000 KRW |
269.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2020-10-30 |
269.5783 KRW |
62,805,510.4097 XRP |
275.0000 KRW |
263.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2020-10-29 |
276.1186 KRW |
46,794,756.6447 XRP |
279.0000 KRW |
272.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2020-10-28 |
282.0355 KRW |
70,792,778.6240 XRP |
283.0000 KRW |
277.0000 KRW |
288.0000 KRW |
280.0000 KRW |
| 2020-10-27 |
282.2435 KRW |
43,780,019.5062 XRP |
281.0000 KRW |
279.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2020-10-26 |
284.9472 KRW |
57,042,376.8344 XRP |
285.0000 KRW |
277.0000 KRW |
291.0000 KRW |
282.0000 KRW |
| 2020-10-25 |
286.3132 KRW |
33,325,646.4150 XRP |
288.0000 KRW |
284.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2020-10-24 |
287.3291 KRW |
27,286,213.2351 XRP |
287.0000 KRW |
285.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2020-10-23 |
288.2968 KRW |
57,183,853.1656 XRP |
289.0000 KRW |
284.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2020-10-22 |
290.5737 KRW |
84,526,448.9526 XRP |
283.0000 KRW |
283.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2020-10-21 |
282.4631 KRW |
67,630,858.0296 XRP |
278.0000 KRW |
278.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2020-10-20 |
280.1279 KRW |
44,964,105.1272 XRP |
281.0000 KRW |
277.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2020-10-19 |
280.9648 KRW |
45,244,062.4027 XRP |
278.0000 KRW |
275.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2020-10-18 |
278.1154 KRW |
21,150,885.5614 XRP |
278.0000 KRW |
276.0000 KRW |
279.0000 KRW |
279.0000 KRW |
| 2020-10-17 |
277.6342 KRW |
29,299,650.4541 XRP |
277.0000 KRW |
275.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2020-10-16 |
278.1661 KRW |
62,582,304.8229 XRP |
283.0000 KRW |
274.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2020-10-15 |
283.8402 KRW |
58,947,402.0975 XRP |
287.0000 KRW |
280.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2020-10-14 |
290.8259 KRW |
77,287,652.5275 XRP |
294.0000 KRW |
284.0000 KRW |
297.0000 KRW |
287.0000 KRW |
| 2020-10-13 |
293.8329 KRW |
62,411,340.2683 XRP |
292.0000 KRW |
290.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2020-10-12 |
291.0528 KRW |
68,879,573.8695 XRP |
290.0000 KRW |
286.0000 KRW |
295.0000 KRW |
292.0000 KRW |
| 2020-10-11 |
290.7642 KRW |
42,345,839.8127 XRP |
289.0000 KRW |
288.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2020-10-10 |
291.6889 KRW |
74,769,179.1665 XRP |
289.0000 KRW |
288.0000 KRW |
297.0000 KRW |
289.0000 KRW |
| 2020-10-09 |
289.9866 KRW |
71,879,007.8012 XRP |
290.0000 KRW |
286.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-10-08 |
287.1871 KRW |
68,550,098.8207 XRP |
290.0000 KRW |
281.0000 KRW |
292.0000 KRW |
290.0000 KRW |