Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
493.4882 KRW |
218,179,863.9108 XRP |
500.0000 KRW |
483.0000 KRW |
503.0000 KRW |
494.0000 KRW |
| 2022-08-08 |
500.8446 KRW |
232,240,225.0675 XRP |
494.0000 KRW |
493.0000 KRW |
508.0000 KRW |
499.0000 KRW |
| 2022-08-07 |
494.4508 KRW |
88,396,570.9887 XRP |
493.0000 KRW |
491.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2022-08-06 |
496.1417 KRW |
104,487,832.3341 XRP |
496.0000 KRW |
493.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2022-08-05 |
496.1779 KRW |
210,351,891.9426 XRP |
496.0000 KRW |
491.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2022-08-04 |
495.3684 KRW |
161,006,748.5373 XRP |
496.0000 KRW |
490.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2022-08-03 |
495.1579 KRW |
178,927,556.2449 XRP |
497.0000 KRW |
488.0000 KRW |
502.0000 KRW |
495.0000 KRW |
| 2022-08-02 |
500.0320 KRW |
293,411,262.1791 XRP |
502.0000 KRW |
487.0000 KRW |
523.0000 KRW |
500.0000 KRW |
| 2022-08-01 |
501.0852 KRW |
239,644,788.6614 XRP |
500.0000 KRW |
494.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2022-07-31 |
514.5294 KRW |
319,951,200.3733 XRP |
512.0000 KRW |
500.0000 KRW |
525.0000 KRW |
502.0000 KRW |
| 2022-07-30 |
515.0169 KRW |
537,508,906.5588 XRP |
486.0000 KRW |
482.0000 KRW |
539.0000 KRW |
513.0000 KRW |
| 2022-07-29 |
489.0261 KRW |
343,079,175.8491 XRP |
490.0000 KRW |
477.0000 KRW |
499.0000 KRW |
486.0000 KRW |
| 2022-07-28 |
475.9454 KRW |
316,683,449.4854 XRP |
473.0000 KRW |
461.0000 KRW |
495.0000 KRW |
488.0000 KRW |
| 2022-07-27 |
455.8260 KRW |
211,011,998.2675 XRP |
451.0000 KRW |
442.0000 KRW |
475.0000 KRW |
474.0000 KRW |
| 2022-07-26 |
443.6662 KRW |
190,606,199.4923 XRP |
450.0000 KRW |
435.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-07-25 |
459.8317 KRW |
191,884,275.7753 XRP |
474.0000 KRW |
450.0000 KRW |
476.0000 KRW |
452.0000 KRW |
| 2022-07-24 |
477.2059 KRW |
124,809,885.4932 XRP |
476.0000 KRW |
472.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2022-07-23 |
472.5997 KRW |
123,791,522.1830 XRP |
474.0000 KRW |
465.0000 KRW |
479.0000 KRW |
475.0000 KRW |
| 2022-07-22 |
479.7734 KRW |
194,309,870.2628 XRP |
482.0000 KRW |
469.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2022-07-21 |
472.0063 KRW |
220,685,374.6475 XRP |
477.0000 KRW |
462.0000 KRW |
485.0000 KRW |
482.0000 KRW |
| 2022-07-20 |
489.2163 KRW |
366,623,089.5666 XRP |
490.0000 KRW |
469.0000 KRW |
502.0000 KRW |
471.0000 KRW |
| 2022-07-19 |
476.4727 KRW |
373,357,602.2193 XRP |
478.0000 KRW |
463.0000 KRW |
493.0000 KRW |
491.0000 KRW |
| 2022-07-18 |
473.5087 KRW |
455,314,342.3858 XRP |
454.0000 KRW |
453.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2022-07-17 |
463.7305 KRW |
307,765,378.0307 XRP |
461.0000 KRW |
454.0000 KRW |
474.0000 KRW |
457.0000 KRW |
| 2022-07-16 |
453.6679 KRW |
274,692,710.6388 XRP |
441.0000 KRW |
438.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2022-07-15 |
447.5559 KRW |
410,452,195.6393 XRP |
440.0000 KRW |
434.0000 KRW |
461.0000 KRW |
443.0000 KRW |
| 2022-07-14 |
425.4772 KRW |
203,381,851.9859 XRP |
426.0000 KRW |
415.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2022-07-13 |
414.4669 KRW |
297,047,961.1936 XRP |
414.0000 KRW |
403.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2022-07-12 |
414.9052 KRW |
186,219,405.3332 XRP |
418.0000 KRW |
410.0000 KRW |
421.0000 KRW |
413.0000 KRW |
| 2022-07-11 |
424.8072 KRW |
235,283,093.1069 XRP |
426.0000 KRW |
413.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2022-07-10 |
435.3034 KRW |
187,585,864.1062 XRP |
449.0000 KRW |
422.0000 KRW |
451.0000 KRW |
426.0000 KRW |
| 2022-07-09 |
448.0343 KRW |
125,736,709.5001 XRP |
446.0000 KRW |
444.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-07-08 |
453.4812 KRW |
351,803,946.5097 XRP |
446.0000 KRW |
440.0000 KRW |
466.0000 KRW |
449.0000 KRW |
| 2022-07-07 |
437.1422 KRW |
192,016,883.6109 XRP |
435.0000 KRW |
430.0000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2022-07-06 |
427.6446 KRW |
171,635,923.7234 XRP |
427.0000 KRW |
422.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2022-07-05 |
425.2644 KRW |
212,918,699.6598 XRP |
429.0000 KRW |
416.0000 KRW |
433.0000 KRW |
428.0000 KRW |
| 2022-07-04 |
422.5482 KRW |
199,866,448.7471 XRP |
424.0000 KRW |
415.0000 KRW |
431.0000 KRW |
429.0000 KRW |
| 2022-07-03 |
416.8510 KRW |
132,644,048.4428 XRP |
417.0000 KRW |
411.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2022-07-02 |
414.1967 KRW |
123,251,046.8783 XRP |
417.0000 KRW |
410.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2022-07-01 |
419.3177 KRW |
293,663,279.8869 XRP |
433.0000 KRW |
408.0000 KRW |
437.0000 KRW |
417.0000 KRW |
| 2022-06-30 |
418.1390 KRW |
342,181,631.4078 XRP |
434.0000 KRW |
406.0000 KRW |
436.0000 KRW |
430.0000 KRW |
| 2022-06-29 |
434.0204 KRW |
256,456,279.4749 XRP |
442.0000 KRW |
423.0000 KRW |
445.0000 KRW |
433.0000 KRW |
| 2022-06-28 |
449.9423 KRW |
234,131,318.6308 XRP |
460.0000 KRW |
440.0000 KRW |
463.0000 KRW |
443.0000 KRW |
| 2022-06-27 |
466.0192 KRW |
268,395,548.5666 XRP |
470.0000 KRW |
453.0000 KRW |
477.0000 KRW |
460.0000 KRW |
| 2022-06-26 |
476.8270 KRW |
217,010,364.4283 XRP |
476.0000 KRW |
467.0000 KRW |
486.0000 KRW |
470.0000 KRW |
| 2022-06-25 |
475.3530 KRW |
251,554,764.7945 XRP |
478.0000 KRW |
461.0000 KRW |
487.0000 KRW |
476.0000 KRW |
| 2022-06-24 |
478.2507 KRW |
831,665,846.3958 XRP |
436.0000 KRW |
434.0000 KRW |
503.0000 KRW |
481.0000 KRW |
| 2022-06-23 |
427.0756 KRW |
222,274,124.5209 XRP |
423.0000 KRW |
421.0000 KRW |
436.0000 KRW |
436.0000 KRW |
| 2022-06-22 |
422.5643 KRW |
264,580,825.8041 XRP |
429.0000 KRW |
418.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2022-06-21 |
426.2028 KRW |
356,282,597.2754 XRP |
418.0000 KRW |
415.0000 KRW |
436.0000 KRW |
428.0000 KRW |