Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
287.0854 KRW |
49,321,128.8472 XRP |
287.0000 KRW |
281.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-10-06 |
293.1706 KRW |
121,471,319.5458 XRP |
291.0000 KRW |
282.0000 KRW |
301.0000 KRW |
287.0000 KRW |
| 2020-10-05 |
291.7830 KRW |
78,725,098.4016 XRP |
289.0000 KRW |
287.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2020-10-04 |
282.3526 KRW |
69,126,204.1479 XRP |
273.0000 KRW |
272.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-10-03 |
274.6685 KRW |
21,099,427.1871 XRP |
275.0000 KRW |
273.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2020-10-02 |
273.3855 KRW |
51,523,023.5769 XRP |
278.0000 KRW |
269.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2020-10-01 |
279.2145 KRW |
36,882,264.7157 XRP |
282.0000 KRW |
274.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2020-09-30 |
280.4962 KRW |
28,111,803.1079 XRP |
282.0000 KRW |
278.0000 KRW |
283.0000 KRW |
282.0000 KRW |
| 2020-09-29 |
282.1003 KRW |
46,396,995.9018 XRP |
281.0000 KRW |
278.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2020-09-28 |
284.6281 KRW |
45,904,941.8185 XRP |
283.0000 KRW |
282.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2020-09-27 |
280.9074 KRW |
40,704,513.0367 XRP |
282.0000 KRW |
277.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2020-09-26 |
282.0860 KRW |
38,884,763.8941 XRP |
280.0000 KRW |
277.0000 KRW |
286.0000 KRW |
281.0000 KRW |
| 2020-09-25 |
275.4187 KRW |
79,937,708.1981 XRP |
272.0000 KRW |
268.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2020-09-24 |
263.3848 KRW |
72,482,714.3264 XRP |
258.0000 KRW |
256.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2020-09-23 |
267.1840 KRW |
71,421,452.3611 XRP |
273.0000 KRW |
256.0000 KRW |
275.0000 KRW |
258.0000 KRW |
| 2020-09-22 |
271.5346 KRW |
57,437,685.2491 XRP |
273.0000 KRW |
267.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2020-09-21 |
278.0265 KRW |
88,997,061.7198 XRP |
289.0000 KRW |
270.0000 KRW |
290.0000 KRW |
274.0000 KRW |
| 2020-09-20 |
289.6288 KRW |
32,587,744.4625 XRP |
293.0000 KRW |
285.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2020-09-19 |
293.3280 KRW |
34,816,814.7385 XRP |
292.0000 KRW |
290.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2020-09-18 |
293.9843 KRW |
54,661,239.8933 XRP |
296.0000 KRW |
289.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2020-09-17 |
296.4621 KRW |
103,874,226.7643 XRP |
290.0000 KRW |
290.0000 KRW |
305.0000 KRW |
295.0000 KRW |
| 2020-09-16 |
286.2634 KRW |
71,087,090.3400 XRP |
289.0000 KRW |
279.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2020-09-15 |
291.4056 KRW |
57,722,988.6081 XRP |
292.0000 KRW |
287.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-09-14 |
291.2380 KRW |
59,306,214.3417 XRP |
290.0000 KRW |
286.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2020-09-13 |
293.1275 KRW |
79,568,307.1018 XRP |
294.0000 KRW |
285.0000 KRW |
302.0000 KRW |
290.0000 KRW |
| 2020-09-12 |
289.1829 KRW |
35,150,255.5107 XRP |
289.0000 KRW |
286.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2020-09-11 |
287.1627 KRW |
57,407,726.4030 XRP |
290.0000 KRW |
283.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2020-09-10 |
291.0036 KRW |
93,917,403.0492 XRP |
285.0000 KRW |
284.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2020-09-09 |
284.4597 KRW |
72,426,501.5197 XRP |
284.0000 KRW |
279.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2020-09-08 |
284.1473 KRW |
93,282,730.3785 XRP |
289.0000 KRW |
278.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2020-09-07 |
283.3302 KRW |
125,210,927.6505 XRP |
289.0000 KRW |
276.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2020-09-06 |
286.0729 KRW |
148,917,845.6904 XRP |
289.0000 KRW |
276.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2020-09-05 |
296.5416 KRW |
193,820,459.1630 XRP |
306.0000 KRW |
282.0000 KRW |
314.0000 KRW |
288.0000 KRW |
| 2020-09-04 |
304.5796 KRW |
247,619,335.7336 XRP |
296.0000 KRW |
292.0000 KRW |
321.0000 KRW |
307.0000 KRW |
| 2020-09-03 |
313.8248 KRW |
203,417,743.4707 XRP |
329.0000 KRW |
295.0000 KRW |
330.0000 KRW |
296.0000 KRW |
| 2020-09-02 |
336.1713 KRW |
208,585,943.5261 XRP |
346.0000 KRW |
317.0000 KRW |
356.0000 KRW |
329.0000 KRW |
| 2020-09-01 |
340.4034 KRW |
128,709,205.6876 XRP |
332.0000 KRW |
327.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2020-08-31 |
330.4699 KRW |
58,876,471.5573 XRP |
331.0000 KRW |
326.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2020-08-30 |
326.8488 KRW |
54,663,174.1711 XRP |
321.0000 KRW |
321.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2020-08-29 |
319.9598 KRW |
59,029,365.2227 XRP |
319.0000 KRW |
315.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2020-08-28 |
314.3770 KRW |
72,150,049.1439 XRP |
314.0000 KRW |
307.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2020-08-27 |
317.4214 KRW |
141,068,400.1607 XRP |
327.0000 KRW |
305.0000 KRW |
330.0000 KRW |
312.0000 KRW |
| 2020-08-26 |
328.4680 KRW |
62,588,577.0422 XRP |
329.0000 KRW |
325.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2020-08-25 |
331.8751 KRW |
87,989,187.6982 XRP |
340.0000 KRW |
323.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2020-08-24 |
339.6022 KRW |
59,334,550.8222 XRP |
338.0000 KRW |
334.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2020-08-23 |
335.2156 KRW |
54,220,551.4769 XRP |
339.0000 KRW |
330.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2020-08-22 |
331.5640 KRW |
82,187,592.3360 XRP |
334.0000 KRW |
325.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2020-08-21 |
341.7187 KRW |
128,567,541.7593 XRP |
344.0000 KRW |
333.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2020-08-20 |
341.5932 KRW |
92,816,905.1096 XRP |
341.0000 KRW |
335.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2020-08-19 |
344.0378 KRW |
169,122,634.2123 XRP |
355.0000 KRW |
333.0000 KRW |
357.0000 KRW |
343.0000 KRW |