Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
785.9157 KRW |
426,983,198.1255 XRP |
763.0000 KRW |
739.0000 KRW |
836.0000 KRW |
820.0000 KRW |
| 2024-01-09 |
763.5258 KRW |
231,522,530.4776 XRP |
776.0000 KRW |
746.0000 KRW |
777.0000 KRW |
767.0000 KRW |
| 2024-01-08 |
762.4631 KRW |
475,788,594.0560 XRP |
742.0000 KRW |
732.0000 KRW |
803.0000 KRW |
779.0000 KRW |
| 2024-01-07 |
762.3211 KRW |
165,318,918.7773 XRP |
767.0000 KRW |
733.0000 KRW |
778.0000 KRW |
737.0000 KRW |
| 2024-01-06 |
765.9071 KRW |
111,715,102.1698 XRP |
774.0000 KRW |
753.0000 KRW |
774.0000 KRW |
766.0000 KRW |
| 2024-01-05 |
771.6945 KRW |
196,490,495.6862 XRP |
791.0000 KRW |
754.0000 KRW |
793.0000 KRW |
775.0000 KRW |
| 2024-01-04 |
782.4649 KRW |
241,402,853.5854 XRP |
796.0000 KRW |
768.0000 KRW |
800.0000 KRW |
789.0000 KRW |
| 2024-01-03 |
791.1989 KRW |
687,768,453.4475 XRP |
838.0000 KRW |
700.0000 KRW |
854.0000 KRW |
794.0000 KRW |
| 2024-01-02 |
841.4241 KRW |
198,890,788.7962 XRP |
839.0000 KRW |
834.0000 KRW |
852.0000 KRW |
841.0000 KRW |
| 2024-01-01 |
831.5935 KRW |
108,805,104.7004 XRP |
832.0000 KRW |
825.0000 KRW |
840.0000 KRW |
839.0000 KRW |
| 2023-12-31 |
834.2929 KRW |
95,793,299.8404 XRP |
835.0000 KRW |
826.0000 KRW |
841.0000 KRW |
829.0000 KRW |
| 2023-12-30 |
836.6162 KRW |
110,778,924.6685 XRP |
835.0000 KRW |
831.0000 KRW |
845.0000 KRW |
835.0000 KRW |
| 2023-12-29 |
838.0556 KRW |
182,186,744.5586 XRP |
848.0000 KRW |
829.0000 KRW |
848.0000 KRW |
834.0000 KRW |
| 2023-12-28 |
853.1002 KRW |
314,589,566.8473 XRP |
846.0000 KRW |
838.0000 KRW |
874.0000 KRW |
847.0000 KRW |
| 2023-12-27 |
837.9777 KRW |
190,920,908.2468 XRP |
833.0000 KRW |
821.0000 KRW |
854.0000 KRW |
848.0000 KRW |
| 2023-12-26 |
836.9940 KRW |
211,576,503.4733 XRP |
859.0000 KRW |
819.0000 KRW |
861.0000 KRW |
832.0000 KRW |
| 2023-12-25 |
847.5328 KRW |
300,775,770.6866 XRP |
825.0000 KRW |
819.0000 KRW |
866.0000 KRW |
859.0000 KRW |
| 2023-12-24 |
837.0692 KRW |
167,833,386.6219 XRP |
839.0000 KRW |
821.0000 KRW |
845.0000 KRW |
829.0000 KRW |
| 2023-12-23 |
839.0958 KRW |
105,810,058.7577 XRP |
845.0000 KRW |
832.0000 KRW |
847.0000 KRW |
840.0000 KRW |
| 2023-12-22 |
845.6061 KRW |
214,612,886.8290 XRP |
846.0000 KRW |
836.0000 KRW |
860.0000 KRW |
845.0000 KRW |
| 2023-12-21 |
837.6981 KRW |
144,903,051.5865 XRP |
837.0000 KRW |
831.0000 KRW |
846.0000 KRW |
846.0000 KRW |
| 2023-12-20 |
834.6366 KRW |
176,994,229.7270 XRP |
827.0000 KRW |
820.0000 KRW |
848.0000 KRW |
840.0000 KRW |
| 2023-12-19 |
828.5411 KRW |
142,884,280.2152 XRP |
834.0000 KRW |
816.0000 KRW |
838.0000 KRW |
826.0000 KRW |
| 2023-12-18 |
816.1963 KRW |
333,699,847.1226 XRP |
838.0000 KRW |
794.0000 KRW |
841.0000 KRW |
834.0000 KRW |
| 2023-12-17 |
846.4808 KRW |
107,938,370.1455 XRP |
851.0000 KRW |
835.0000 KRW |
854.0000 KRW |
836.0000 KRW |
| 2023-12-16 |
852.0633 KRW |
100,730,970.7096 XRP |
852.0000 KRW |
843.0000 KRW |
857.0000 KRW |
851.0000 KRW |
| 2023-12-15 |
864.9051 KRW |
213,144,927.7663 XRP |
863.0000 KRW |
851.0000 KRW |
884.0000 KRW |
851.0000 KRW |
| 2023-12-14 |
859.9836 KRW |
226,783,551.3351 XRP |
864.0000 KRW |
848.0000 KRW |
870.0000 KRW |
863.0000 KRW |
| 2023-12-13 |
850.5616 KRW |
245,063,866.5315 XRP |
859.0000 KRW |
835.0000 KRW |
877.0000 KRW |
865.0000 KRW |
| 2023-12-12 |
856.5195 KRW |
259,464,409.9951 XRP |
853.0000 KRW |
845.0000 KRW |
865.0000 KRW |
859.0000 KRW |
| 2023-12-11 |
861.5898 KRW |
433,727,247.0780 XRP |
904.0000 KRW |
832.0000 KRW |
906.0000 KRW |
854.0000 KRW |
| 2023-12-10 |
904.3211 KRW |
216,377,422.1748 XRP |
905.0000 KRW |
885.0000 KRW |
919.0000 KRW |
904.0000 KRW |
| 2023-12-09 |
929.7791 KRW |
480,292,199.9045 XRP |
914.0000 KRW |
903.0000 KRW |
950.0000 KRW |
906.0000 KRW |
| 2023-12-08 |
893.3235 KRW |
345,353,234.1335 XRP |
881.0000 KRW |
870.0000 KRW |
916.0000 KRW |
913.0000 KRW |
| 2023-12-07 |
877.7786 KRW |
358,182,173.6287 XRP |
882.0000 KRW |
856.0000 KRW |
900.0000 KRW |
881.0000 KRW |
| 2023-12-06 |
862.8351 KRW |
452,033,142.5211 XRP |
847.0000 KRW |
844.0000 KRW |
887.0000 KRW |
882.0000 KRW |
| 2023-12-05 |
839.0319 KRW |
227,961,760.2810 XRP |
845.0000 KRW |
826.0000 KRW |
852.0000 KRW |
849.0000 KRW |
| 2023-12-04 |
842.7796 KRW |
317,170,646.5988 XRP |
836.0000 KRW |
828.0000 KRW |
862.0000 KRW |
845.0000 KRW |
| 2023-12-03 |
835.0433 KRW |
161,185,418.6232 XRP |
827.0000 KRW |
825.0000 KRW |
847.0000 KRW |
836.0000 KRW |
| 2023-12-02 |
820.8688 KRW |
83,474,238.3234 XRP |
818.0000 KRW |
817.0000 KRW |
828.0000 KRW |
826.0000 KRW |
| 2023-12-01 |
816.0982 KRW |
92,271,174.5557 XRP |
812.0000 KRW |
809.0000 KRW |
822.0000 KRW |
819.0000 KRW |
| 2023-11-30 |
810.2527 KRW |
110,309,124.9882 XRP |
817.0000 KRW |
805.0000 KRW |
817.0000 KRW |
812.0000 KRW |
| 2023-11-29 |
816.7973 KRW |
108,442,535.7810 XRP |
815.0000 KRW |
811.0000 KRW |
823.0000 KRW |
816.0000 KRW |
| 2023-11-28 |
811.8052 KRW |
119,220,308.3504 XRP |
815.0000 KRW |
801.0000 KRW |
820.0000 KRW |
815.0000 KRW |
| 2023-11-27 |
814.8177 KRW |
160,531,424.4814 XRP |
825.0000 KRW |
804.0000 KRW |
828.0000 KRW |
816.0000 KRW |
| 2023-11-26 |
838.1739 KRW |
188,683,497.8870 XRP |
832.0000 KRW |
822.0000 KRW |
852.0000 KRW |
827.0000 KRW |
| 2023-11-25 |
830.7613 KRW |
78,671,036.5084 XRP |
832.0000 KRW |
824.0000 KRW |
835.0000 KRW |
833.0000 KRW |
| 2023-11-24 |
831.8454 KRW |
140,040,935.9327 XRP |
831.0000 KRW |
827.0000 KRW |
837.0000 KRW |
831.0000 KRW |
| 2023-11-23 |
822.2440 KRW |
158,354,072.2182 XRP |
816.0000 KRW |
811.0000 KRW |
833.0000 KRW |
830.0000 KRW |
| 2023-11-22 |
802.6364 KRW |
164,483,427.6623 XRP |
784.0000 KRW |
783.0000 KRW |
822.0000 KRW |
818.0000 KRW |