Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-05 |
355.6286 KRW |
149,874,162.2984 XRP |
359.0000 KRW |
346.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2020-08-04 |
363.2074 KRW |
279,294,140.3955 XRP |
366.0000 KRW |
348.0000 KRW |
378.0000 KRW |
358.0000 KRW |
| 2020-08-03 |
361.7191 KRW |
375,348,404.9324 XRP |
340.0000 KRW |
336.0000 KRW |
378.0000 KRW |
365.0000 KRW |
| 2020-08-02 |
346.8715 KRW |
915,833,080.1965 XRP |
344.0000 KRW |
320.0000 KRW |
384.0000 KRW |
340.0000 KRW |
| 2020-08-01 |
324.9020 KRW |
264,398,191.0330 XRP |
307.0000 KRW |
302.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2020-07-31 |
294.4182 KRW |
120,080,983.9543 XRP |
289.0000 KRW |
285.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2020-07-30 |
288.1699 KRW |
136,374,258.6315 XRP |
287.0000 KRW |
280.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-07-29 |
282.7538 KRW |
199,577,490.0940 XRP |
269.0000 KRW |
268.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2020-07-28 |
264.5147 KRW |
146,578,728.0125 XRP |
263.0000 KRW |
256.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2020-07-27 |
258.7392 KRW |
159,762,484.8749 XRP |
254.0000 KRW |
249.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2020-07-26 |
258.2952 KRW |
151,068,743.8492 XRP |
253.0000 KRW |
251.0000 KRW |
266.0000 KRW |
255.0000 KRW |
| 2020-07-25 |
249.5490 KRW |
75,188,490.8558 XRP |
243.0000 KRW |
242.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2020-07-24 |
242.8668 KRW |
56,776,347.8162 XRP |
247.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2020-07-23 |
243.2419 KRW |
88,197,551.2467 XRP |
241.0000 KRW |
238.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-07-22 |
236.9052 KRW |
36,924,391.9323 XRP |
236.0000 KRW |
234.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2020-07-21 |
235.9128 KRW |
54,506,555.7344 XRP |
233.0000 KRW |
232.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2020-07-20 |
235.4667 KRW |
43,894,579.9388 XRP |
237.0000 KRW |
231.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2020-07-19 |
236.3359 KRW |
44,762,680.6237 XRP |
238.0000 KRW |
233.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2020-07-18 |
235.6883 KRW |
45,118,882.9229 XRP |
232.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2020-07-17 |
232.9845 KRW |
61,672,209.1394 XRP |
232.0000 KRW |
229.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2020-07-16 |
230.3262 KRW |
65,826,210.4684 XRP |
236.0000 KRW |
226.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2020-07-15 |
235.9739 KRW |
35,203,721.3491 XRP |
237.0000 KRW |
234.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2020-07-14 |
235.9750 KRW |
56,739,151.3236 XRP |
237.0000 KRW |
233.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2020-07-13 |
239.6675 KRW |
81,356,733.4881 XRP |
239.0000 KRW |
233.0000 KRW |
245.0000 KRW |
236.0000 KRW |
| 2020-07-12 |
238.1958 KRW |
40,440,740.0265 XRP |
239.0000 KRW |
235.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2020-07-11 |
239.0155 KRW |
54,409,210.5167 XRP |
237.0000 KRW |
235.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2020-07-10 |
234.9900 KRW |
70,210,248.8948 XRP |
241.0000 KRW |
230.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2020-07-09 |
241.4522 KRW |
155,194,028.5830 XRP |
242.0000 KRW |
234.0000 KRW |
251.0000 KRW |
240.0000 KRW |
| 2020-07-08 |
233.3609 KRW |
175,799,686.3885 XRP |
219.0000 KRW |
218.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2020-07-07 |
220.6998 KRW |
52,058,572.2508 XRP |
224.0000 KRW |
218.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2020-07-06 |
218.8357 KRW |
90,966,840.8788 XRP |
211.0000 KRW |
210.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2020-07-05 |
210.5383 KRW |
29,062,132.7341 XRP |
213.0000 KRW |
208.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2020-07-04 |
212.6520 KRW |
29,663,511.0058 XRP |
211.0000 KRW |
210.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2020-07-03 |
211.2498 KRW |
39,476,305.5909 XRP |
209.0000 KRW |
209.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2020-07-02 |
210.3724 KRW |
48,897,304.7216 XRP |
212.0000 KRW |
207.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2020-07-01 |
210.9355 KRW |
51,343,265.8462 XRP |
210.0000 KRW |
208.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2020-06-30 |
211.0987 KRW |
33,850,733.5938 XRP |
212.0000 KRW |
209.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2020-06-29 |
212.2898 KRW |
41,063,220.0208 XRP |
214.0000 KRW |
210.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2020-06-28 |
212.5452 KRW |
41,568,131.7514 XRP |
212.0000 KRW |
208.0000 KRW |
217.0000 KRW |
212.0000 KRW |
| 2020-06-27 |
215.4018 KRW |
38,465,925.4039 XRP |
219.0000 KRW |
208.0000 KRW |
221.0000 KRW |
212.0000 KRW |
| 2020-06-26 |
219.9818 KRW |
62,804,769.6777 XRP |
218.0000 KRW |
214.0000 KRW |
226.0000 KRW |
221.0000 KRW |
| 2020-06-25 |
218.7729 KRW |
44,502,152.0478 XRP |
222.0000 KRW |
215.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2020-06-24 |
222.5573 KRW |
58,786,522.5256 XRP |
226.0000 KRW |
219.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2020-06-23 |
226.7496 KRW |
30,057,276.9925 XRP |
227.0000 KRW |
225.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2020-06-22 |
226.6327 KRW |
40,189,201.8482 XRP |
224.0000 KRW |
224.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2020-06-21 |
226.5299 KRW |
18,466,833.9617 XRP |
228.0000 KRW |
225.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2020-06-20 |
226.8796 KRW |
24,082,836.2723 XRP |
228.0000 KRW |
225.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2020-06-19 |
227.9559 KRW |
46,272,182.6078 XRP |
230.0000 KRW |
225.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2020-06-18 |
230.7386 KRW |
46,516,701.3013 XRP |
233.0000 KRW |
227.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2020-06-17 |
235.4059 KRW |
90,984,741.3919 XRP |
230.0000 KRW |
229.0000 KRW |
242.0000 KRW |
233.0000 KRW |