Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-16 |
230.6795 KRW |
34,800,371.9396 XRP |
231.0000 KRW |
228.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2020-06-15 |
224.7941 KRW |
68,401,660.3406 XRP |
229.0000 KRW |
220.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2020-06-14 |
229.7373 KRW |
21,976,202.0752 XRP |
232.0000 KRW |
227.0000 KRW |
232.0000 KRW |
229.0000 KRW |
| 2020-06-13 |
231.3934 KRW |
25,300,779.9487 XRP |
233.0000 KRW |
230.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2020-06-12 |
230.9557 KRW |
52,728,794.1693 XRP |
226.0000 KRW |
224.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2020-06-11 |
234.3161 KRW |
70,889,844.2086 XRP |
241.0000 KRW |
224.0000 KRW |
242.0000 KRW |
225.0000 KRW |
| 2020-06-10 |
240.4362 KRW |
34,201,051.8873 XRP |
241.0000 KRW |
239.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2020-06-09 |
242.7139 KRW |
34,743,552.6712 XRP |
244.0000 KRW |
241.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2020-06-08 |
242.9765 KRW |
31,538,763.2832 XRP |
245.0000 KRW |
241.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2020-06-07 |
243.4764 KRW |
44,648,438.8656 XRP |
246.0000 KRW |
240.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2020-06-06 |
244.6176 KRW |
28,404,024.7334 XRP |
244.0000 KRW |
243.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2020-06-05 |
245.1689 KRW |
40,670,329.4248 XRP |
247.0000 KRW |
243.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2020-06-04 |
246.8113 KRW |
78,124,607.5475 XRP |
247.0000 KRW |
243.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2020-06-03 |
245.1653 KRW |
40,796,186.0276 XRP |
245.0000 KRW |
243.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2020-06-02 |
248.5575 KRW |
114,292,779.2993 XRP |
251.0000 KRW |
239.0000 KRW |
256.0000 KRW |
246.0000 KRW |
| 2020-06-01 |
247.2356 KRW |
61,968,024.3044 XRP |
245.0000 KRW |
244.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2020-05-31 |
249.6535 KRW |
125,166,810.4507 XRP |
247.0000 KRW |
242.0000 KRW |
257.0000 KRW |
245.0000 KRW |
| 2020-05-30 |
244.3617 KRW |
80,071,152.4951 XRP |
240.0000 KRW |
238.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2020-05-29 |
240.6844 KRW |
48,995,137.5321 XRP |
243.0000 KRW |
237.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2020-05-28 |
239.8104 KRW |
49,269,242.8669 XRP |
240.0000 KRW |
237.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2020-05-27 |
239.3995 KRW |
50,081,528.3777 XRP |
236.0000 KRW |
235.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2020-05-26 |
236.1687 KRW |
42,995,604.6424 XRP |
239.0000 KRW |
233.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2020-05-25 |
235.8332 KRW |
63,903,103.4355 XRP |
236.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2020-05-24 |
240.5151 KRW |
39,372,206.2790 XRP |
242.0000 KRW |
236.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2020-05-23 |
242.7377 KRW |
26,378,673.8013 XRP |
243.0000 KRW |
241.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2020-05-22 |
241.6653 KRW |
65,785,187.3594 XRP |
237.0000 KRW |
234.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2020-05-21 |
238.8070 KRW |
71,142,858.5929 XRP |
245.0000 KRW |
230.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2020-05-20 |
245.4059 KRW |
48,045,821.4089 XRP |
247.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-05-19 |
245.0680 KRW |
46,516,033.9130 XRP |
246.0000 KRW |
242.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-05-18 |
245.6527 KRW |
62,323,339.3661 XRP |
241.0000 KRW |
241.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2020-05-17 |
243.0665 KRW |
34,959,732.9620 XRP |
242.0000 KRW |
240.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2020-05-16 |
241.7740 KRW |
32,549,083.3939 XRP |
241.0000 KRW |
239.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2020-05-15 |
242.4237 KRW |
52,203,945.0429 XRP |
245.0000 KRW |
238.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2020-05-14 |
245.2320 KRW |
67,882,867.3936 XRP |
244.0000 KRW |
241.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2020-05-13 |
241.9844 KRW |
45,874,643.5692 XRP |
239.0000 KRW |
238.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2020-05-12 |
238.3115 KRW |
57,937,506.7413 XRP |
235.0000 KRW |
233.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2020-05-11 |
237.0729 KRW |
127,023,573.0241 XRP |
242.0000 KRW |
227.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2020-05-10 |
242.1112 KRW |
181,914,538.1658 XRP |
263.0000 KRW |
231.0000 KRW |
263.0000 KRW |
242.0000 KRW |
| 2020-05-09 |
265.9756 KRW |
69,588,359.5422 XRP |
265.0000 KRW |
262.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2020-05-08 |
264.4551 KRW |
68,405,990.6549 XRP |
264.0000 KRW |
260.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2020-05-07 |
262.6819 KRW |
73,094,487.2066 XRP |
262.0000 KRW |
259.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2020-05-06 |
266.5120 KRW |
50,122,446.0714 XRP |
264.0000 KRW |
262.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2020-05-05 |
265.1168 KRW |
47,407,008.8863 XRP |
267.0000 KRW |
260.0000 KRW |
270.0000 KRW |
264.0000 KRW |
| 2020-05-04 |
261.4690 KRW |
87,763,371.9864 XRP |
268.0000 KRW |
254.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2020-05-03 |
269.9596 KRW |
71,575,751.3371 XRP |
272.0000 KRW |
264.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2020-05-02 |
269.3210 KRW |
71,881,310.9347 XRP |
266.0000 KRW |
262.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2020-05-01 |
264.6013 KRW |
88,862,431.8925 XRP |
257.0000 KRW |
256.0000 KRW |
272.0000 KRW |
266.0000 KRW |