Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
425.2644 KRW |
212,918,699.6598 XRP |
429.0000 KRW |
416.0000 KRW |
433.0000 KRW |
428.0000 KRW |
| 2022-07-04 |
422.5482 KRW |
199,866,448.7471 XRP |
424.0000 KRW |
415.0000 KRW |
431.0000 KRW |
429.0000 KRW |
| 2022-07-03 |
416.8510 KRW |
132,644,048.4428 XRP |
417.0000 KRW |
411.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2022-07-02 |
414.1967 KRW |
123,251,046.8783 XRP |
417.0000 KRW |
410.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2022-07-01 |
419.3177 KRW |
293,663,279.8869 XRP |
433.0000 KRW |
408.0000 KRW |
437.0000 KRW |
417.0000 KRW |
| 2022-06-30 |
418.1390 KRW |
342,181,631.4078 XRP |
434.0000 KRW |
406.0000 KRW |
436.0000 KRW |
430.0000 KRW |
| 2022-06-29 |
434.0204 KRW |
256,456,279.4749 XRP |
442.0000 KRW |
423.0000 KRW |
445.0000 KRW |
433.0000 KRW |
| 2022-06-28 |
449.9423 KRW |
234,131,318.6308 XRP |
460.0000 KRW |
440.0000 KRW |
463.0000 KRW |
443.0000 KRW |
| 2022-06-27 |
466.0192 KRW |
268,395,548.5666 XRP |
470.0000 KRW |
453.0000 KRW |
477.0000 KRW |
460.0000 KRW |
| 2022-06-26 |
476.8270 KRW |
217,010,364.4283 XRP |
476.0000 KRW |
467.0000 KRW |
486.0000 KRW |
470.0000 KRW |
| 2022-06-25 |
475.3530 KRW |
251,554,764.7945 XRP |
478.0000 KRW |
461.0000 KRW |
487.0000 KRW |
476.0000 KRW |
| 2022-06-24 |
478.2507 KRW |
831,665,846.3958 XRP |
436.0000 KRW |
434.0000 KRW |
503.0000 KRW |
481.0000 KRW |
| 2022-06-23 |
427.0756 KRW |
222,274,124.5209 XRP |
423.0000 KRW |
421.0000 KRW |
436.0000 KRW |
436.0000 KRW |
| 2022-06-22 |
422.5643 KRW |
264,580,825.8041 XRP |
429.0000 KRW |
418.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2022-06-21 |
426.2028 KRW |
356,282,597.2754 XRP |
418.0000 KRW |
415.0000 KRW |
436.0000 KRW |
428.0000 KRW |
| 2022-06-20 |
418.1388 KRW |
336,224,983.7403 XRP |
424.0000 KRW |
409.0000 KRW |
427.0000 KRW |
420.0000 KRW |
| 2022-06-19 |
410.2342 KRW |
339,505,215.9637 XRP |
407.0000 KRW |
395.0000 KRW |
430.0000 KRW |
423.0000 KRW |
| 2022-06-18 |
408.9639 KRW |
409,798,814.3684 XRP |
424.0000 KRW |
392.0000 KRW |
430.0000 KRW |
409.0000 KRW |
| 2022-06-17 |
427.8014 KRW |
369,273,031.1847 XRP |
412.0000 KRW |
408.0000 KRW |
444.0000 KRW |
424.0000 KRW |
| 2022-06-16 |
423.7980 KRW |
395,113,424.7371 XRP |
444.0000 KRW |
405.0000 KRW |
448.0000 KRW |
410.0000 KRW |
| 2022-06-15 |
410.3578 KRW |
620,101,808.8938 XRP |
418.0000 KRW |
394.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2022-06-14 |
406.2971 KRW |
651,225,873.5862 XRP |
406.0000 KRW |
384.0000 KRW |
424.0000 KRW |
418.0000 KRW |
| 2022-06-13 |
418.1383 KRW |
825,054,875.3167 XRP |
448.0000 KRW |
397.0000 KRW |
456.0000 KRW |
403.0000 KRW |
| 2022-06-12 |
454.3284 KRW |
350,247,076.9223 XRP |
471.0000 KRW |
442.0000 KRW |
473.0000 KRW |
451.0000 KRW |
| 2022-06-11 |
482.6653 KRW |
276,308,313.0539 XRP |
494.0000 KRW |
465.0000 KRW |
500.0000 KRW |
468.0000 KRW |
| 2022-06-10 |
506.8981 KRW |
295,979,413.5111 XRP |
507.0000 KRW |
490.0000 KRW |
525.0000 KRW |
496.0000 KRW |
| 2022-06-09 |
508.9425 KRW |
105,411,012.3164 XRP |
511.0000 KRW |
505.0000 KRW |
512.0000 KRW |
509.0000 KRW |
| 2022-06-08 |
509.5161 KRW |
183,189,223.2943 XRP |
515.0000 KRW |
503.0000 KRW |
519.0000 KRW |
512.0000 KRW |
| 2022-06-07 |
503.3195 KRW |
318,651,586.8309 XRP |
508.0000 KRW |
492.0000 KRW |
526.0000 KRW |
515.0000 KRW |
| 2022-06-06 |
508.4698 KRW |
259,316,327.7299 XRP |
502.0000 KRW |
501.0000 KRW |
515.0000 KRW |
507.0000 KRW |
| 2022-06-05 |
500.7028 KRW |
135,109,438.1807 XRP |
499.0000 KRW |
496.0000 KRW |
507.0000 KRW |
503.0000 KRW |
| 2022-06-04 |
497.0411 KRW |
106,320,922.2867 XRP |
498.0000 KRW |
492.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2022-06-03 |
502.5617 KRW |
219,678,507.2359 XRP |
511.0000 KRW |
492.0000 KRW |
515.0000 KRW |
498.0000 KRW |
| 2022-06-02 |
503.2933 KRW |
196,540,609.1796 XRP |
505.0000 KRW |
498.0000 KRW |
513.0000 KRW |
511.0000 KRW |
| 2022-06-01 |
519.8426 KRW |
300,150,722.0423 XRP |
530.0000 KRW |
499.0000 KRW |
534.0000 KRW |
507.0000 KRW |
| 2022-05-31 |
526.4202 KRW |
455,199,616.7860 XRP |
523.0000 KRW |
512.0000 KRW |
545.0000 KRW |
529.0000 KRW |
| 2022-05-30 |
505.1258 KRW |
300,564,472.4978 XRP |
494.0000 KRW |
492.0000 KRW |
524.0000 KRW |
524.0000 KRW |
| 2022-05-29 |
491.1400 KRW |
134,426,189.9932 XRP |
493.0000 KRW |
485.0000 KRW |
497.0000 KRW |
494.0000 KRW |
| 2022-05-28 |
492.9836 KRW |
130,809,882.3379 XRP |
492.0000 KRW |
489.0000 KRW |
497.0000 KRW |
493.0000 KRW |
| 2022-05-27 |
500.9362 KRW |
303,595,935.3373 XRP |
506.0000 KRW |
486.0000 KRW |
513.0000 KRW |
495.0000 KRW |
| 2022-05-26 |
506.2841 KRW |
361,008,120.3115 XRP |
522.0000 KRW |
488.0000 KRW |
525.0000 KRW |
509.0000 KRW |
| 2022-05-25 |
517.3907 KRW |
234,285,441.4802 XRP |
522.0000 KRW |
506.0000 KRW |
527.0000 KRW |
523.0000 KRW |
| 2022-05-24 |
516.7693 KRW |
272,333,360.5765 XRP |
520.0000 KRW |
500.0000 KRW |
528.0000 KRW |
521.0000 KRW |
| 2022-05-23 |
537.6864 KRW |
290,700,275.4822 XRP |
543.0000 KRW |
514.0000 KRW |
548.0000 KRW |
519.0000 KRW |
| 2022-05-22 |
538.7134 KRW |
149,371,039.1472 XRP |
534.0000 KRW |
531.0000 KRW |
547.0000 KRW |
544.0000 KRW |
| 2022-05-21 |
531.8734 KRW |
142,991,947.0840 XRP |
532.0000 KRW |
522.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2022-05-20 |
544.8649 KRW |
362,845,875.2315 XRP |
538.0000 KRW |
522.0000 KRW |
564.0000 KRW |
534.0000 KRW |
| 2022-05-19 |
526.9662 KRW |
342,589,733.3178 XRP |
523.0000 KRW |
506.0000 KRW |
544.0000 KRW |
539.0000 KRW |
| 2022-05-18 |
543.6728 KRW |
305,240,700.1432 XRP |
564.0000 KRW |
522.0000 KRW |
569.0000 KRW |
523.0000 KRW |
| 2022-05-17 |
559.8456 KRW |
296,933,529.0691 XRP |
557.0000 KRW |
544.0000 KRW |
569.0000 KRW |
564.0000 KRW |