Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
500.8961 KRW |
124,070,434.4140 XRP |
504.0000 KRW |
496.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-02-24 |
504.8686 KRW |
206,841,798.3112 XRP |
508.0000 KRW |
496.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2023-02-23 |
512.3404 KRW |
178,166,376.6206 XRP |
516.0000 KRW |
506.0000 KRW |
518.0000 KRW |
509.0000 KRW |
| 2023-02-22 |
509.4664 KRW |
267,983,107.1351 XRP |
510.0000 KRW |
501.0000 KRW |
520.0000 KRW |
517.0000 KRW |
| 2023-02-21 |
510.0207 KRW |
282,026,686.1033 XRP |
512.0000 KRW |
505.0000 KRW |
519.0000 KRW |
509.0000 KRW |
| 2023-02-20 |
509.3652 KRW |
374,407,714.0018 XRP |
502.0000 KRW |
494.0000 KRW |
523.0000 KRW |
512.0000 KRW |
| 2023-02-19 |
506.3105 KRW |
197,082,462.8751 XRP |
509.0000 KRW |
500.0000 KRW |
512.0000 KRW |
501.0000 KRW |
| 2023-02-18 |
509.2207 KRW |
131,832,583.5613 XRP |
508.0000 KRW |
504.0000 KRW |
513.0000 KRW |
509.0000 KRW |
| 2023-02-17 |
504.7800 KRW |
206,989,548.5575 XRP |
499.0000 KRW |
495.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2023-02-16 |
512.2188 KRW |
302,385,991.5303 XRP |
515.0000 KRW |
498.0000 KRW |
519.0000 KRW |
500.0000 KRW |
| 2023-02-15 |
501.6902 KRW |
235,581,112.6036 XRP |
495.0000 KRW |
489.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2023-02-14 |
480.9538 KRW |
216,735,193.4128 XRP |
482.0000 KRW |
472.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2023-02-13 |
479.9772 KRW |
241,911,181.8766 XRP |
487.0000 KRW |
471.0000 KRW |
490.0000 KRW |
483.0000 KRW |
| 2023-02-12 |
493.8836 KRW |
111,984,527.0105 XRP |
497.0000 KRW |
487.0000 KRW |
498.0000 KRW |
489.0000 KRW |
| 2023-02-11 |
496.3810 KRW |
94,361,551.6453 XRP |
497.0000 KRW |
495.0000 KRW |
498.0000 KRW |
497.0000 KRW |
| 2023-02-10 |
494.7683 KRW |
194,576,970.9408 XRP |
492.0000 KRW |
490.0000 KRW |
499.0000 KRW |
497.0000 KRW |
| 2023-02-09 |
504.5925 KRW |
391,527,073.8628 XRP |
508.0000 KRW |
490.0000 KRW |
520.0000 KRW |
495.0000 KRW |
| 2023-02-08 |
508.3479 KRW |
159,117,579.3808 XRP |
510.0000 KRW |
503.0000 KRW |
512.0000 KRW |
508.0000 KRW |
| 2023-02-07 |
504.5366 KRW |
194,256,312.0047 XRP |
504.0000 KRW |
500.0000 KRW |
512.0000 KRW |
511.0000 KRW |
| 2023-02-06 |
505.0569 KRW |
196,013,182.4497 XRP |
504.0000 KRW |
500.0000 KRW |
512.0000 KRW |
503.0000 KRW |
| 2023-02-05 |
510.6773 KRW |
221,615,216.7927 XRP |
518.0000 KRW |
501.0000 KRW |
520.0000 KRW |
504.0000 KRW |
| 2023-02-04 |
518.7795 KRW |
151,390,026.2258 XRP |
517.0000 KRW |
515.0000 KRW |
527.0000 KRW |
522.0000 KRW |
| 2023-02-03 |
515.4234 KRW |
184,608,476.9349 XRP |
515.0000 KRW |
512.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2023-02-02 |
517.0935 KRW |
200,661,263.1680 XRP |
516.0000 KRW |
512.0000 KRW |
523.0000 KRW |
516.0000 KRW |
| 2023-02-01 |
507.1084 KRW |
246,336,279.5827 XRP |
511.0000 KRW |
498.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2023-01-31 |
498.7781 KRW |
253,130,680.5391 XRP |
496.0000 KRW |
486.0000 KRW |
514.0000 KRW |
510.0000 KRW |
| 2023-01-30 |
507.3224 KRW |
339,228,788.5772 XRP |
517.0000 KRW |
489.0000 KRW |
528.0000 KRW |
496.0000 KRW |
| 2023-01-29 |
517.2248 KRW |
149,170,875.8563 XRP |
516.0000 KRW |
513.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2023-01-28 |
517.1876 KRW |
157,867,084.2809 XRP |
518.0000 KRW |
511.0000 KRW |
523.0000 KRW |
515.0000 KRW |
| 2023-01-27 |
510.3014 KRW |
204,330,733.6419 XRP |
516.0000 KRW |
503.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2023-01-26 |
516.2959 KRW |
235,357,993.9182 XRP |
520.0000 KRW |
511.0000 KRW |
521.0000 KRW |
516.0000 KRW |
| 2023-01-25 |
509.6358 KRW |
302,408,063.4320 XRP |
512.0000 KRW |
498.0000 KRW |
527.0000 KRW |
521.0000 KRW |
| 2023-01-24 |
524.8841 KRW |
360,210,244.5860 XRP |
528.0000 KRW |
503.0000 KRW |
538.0000 KRW |
510.0000 KRW |
| 2023-01-23 |
526.3479 KRW |
670,389,496.2416 XRP |
501.0000 KRW |
501.0000 KRW |
544.0000 KRW |
533.0000 KRW |
| 2023-01-22 |
505.1606 KRW |
233,044,094.9572 XRP |
503.0000 KRW |
497.0000 KRW |
512.0000 KRW |
502.0000 KRW |
| 2023-01-21 |
509.4079 KRW |
328,093,992.4356 XRP |
510.0000 KRW |
502.0000 KRW |
519.0000 KRW |
504.0000 KRW |
| 2023-01-20 |
494.4880 KRW |
270,940,301.3521 XRP |
489.0000 KRW |
482.0000 KRW |
511.0000 KRW |
509.0000 KRW |
| 2023-01-19 |
481.3587 KRW |
271,471,334.5466 XRP |
471.0000 KRW |
471.0000 KRW |
493.0000 KRW |
489.0000 KRW |
| 2023-01-18 |
479.2423 KRW |
427,820,284.8680 XRP |
481.0000 KRW |
462.0000 KRW |
492.0000 KRW |
471.0000 KRW |
| 2023-01-17 |
480.4867 KRW |
252,991,996.2154 XRP |
481.0000 KRW |
472.0000 KRW |
494.0000 KRW |
484.0000 KRW |
| 2023-01-16 |
485.8171 KRW |
452,882,973.7475 XRP |
477.0000 KRW |
472.0000 KRW |
503.0000 KRW |
482.0000 KRW |
| 2023-01-15 |
478.8545 KRW |
296,883,546.4673 XRP |
488.0000 KRW |
471.0000 KRW |
490.0000 KRW |
478.0000 KRW |
| 2023-01-14 |
490.8621 KRW |
631,837,362.9775 XRP |
480.0000 KRW |
475.0000 KRW |
507.0000 KRW |
490.0000 KRW |
| 2023-01-13 |
471.8933 KRW |
282,240,387.0776 XRP |
470.0000 KRW |
464.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2023-01-12 |
466.6835 KRW |
357,063,127.8175 XRP |
467.0000 KRW |
458.0000 KRW |
476.0000 KRW |
470.0000 KRW |
| 2023-01-11 |
459.4277 KRW |
525,588,737.2011 XRP |
442.0000 KRW |
440.0000 KRW |
474.0000 KRW |
465.0000 KRW |
| 2023-01-10 |
439.5548 KRW |
201,875,132.2794 XRP |
439.0000 KRW |
433.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2023-01-09 |
442.6372 KRW |
389,105,405.9176 XRP |
438.0000 KRW |
435.0000 KRW |
449.0000 KRW |
440.0000 KRW |
| 2023-01-08 |
434.1480 KRW |
112,067,997.6666 XRP |
438.0000 KRW |
431.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2023-01-07 |
436.5629 KRW |
83,459,068.5620 XRP |
437.0000 KRW |
433.0000 KRW |
441.0000 KRW |
437.0000 KRW |