Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
765.1505 KRW |
234,439,522.4968 XRP |
767.0000 KRW |
747.0000 KRW |
785.0000 KRW |
781.0000 KRW |
| 2022-04-30 |
792.2680 KRW |
177,182,406.4018 XRP |
788.0000 KRW |
766.0000 KRW |
808.0000 KRW |
767.0000 KRW |
| 2022-04-29 |
799.5406 KRW |
243,133,348.9173 XRP |
820.0000 KRW |
780.0000 KRW |
822.0000 KRW |
789.0000 KRW |
| 2022-04-28 |
824.1481 KRW |
163,530,979.7211 XRP |
832.0000 KRW |
810.0000 KRW |
836.0000 KRW |
821.0000 KRW |
| 2022-04-27 |
828.0301 KRW |
190,355,984.6620 XRP |
821.0000 KRW |
815.0000 KRW |
841.0000 KRW |
831.0000 KRW |
| 2022-04-26 |
847.2777 KRW |
299,990,277.8029 XRP |
870.0000 KRW |
807.0000 KRW |
886.0000 KRW |
814.0000 KRW |
| 2022-04-25 |
847.8266 KRW |
367,790,621.3235 XRP |
880.0000 KRW |
822.0000 KRW |
882.0000 KRW |
874.0000 KRW |
| 2022-04-24 |
887.4296 KRW |
120,228,474.8580 XRP |
891.0000 KRW |
878.0000 KRW |
896.0000 KRW |
882.0000 KRW |
| 2022-04-23 |
897.8761 KRW |
108,731,754.2733 XRP |
902.0000 KRW |
891.0000 KRW |
911.0000 KRW |
898.0000 KRW |
| 2022-04-22 |
911.3624 KRW |
174,317,661.5892 XRP |
920.0000 KRW |
900.0000 KRW |
928.0000 KRW |
906.0000 KRW |
| 2022-04-21 |
933.2618 KRW |
195,977,861.0072 XRP |
936.0000 KRW |
909.0000 KRW |
950.0000 KRW |
917.0000 KRW |
| 2022-04-20 |
947.4565 KRW |
157,798,070.0204 XRP |
962.0000 KRW |
929.0000 KRW |
963.0000 KRW |
935.0000 KRW |
| 2022-04-19 |
959.8204 KRW |
153,661,323.6255 XRP |
960.0000 KRW |
949.0000 KRW |
971.0000 KRW |
962.0000 KRW |
| 2022-04-18 |
935.5433 KRW |
221,360,504.9296 XRP |
947.0000 KRW |
916.0000 KRW |
960.0000 KRW |
958.0000 KRW |
| 2022-04-17 |
967.0404 KRW |
123,158,358.5387 XRP |
976.0000 KRW |
941.0000 KRW |
983.0000 KRW |
942.0000 KRW |
| 2022-04-16 |
982.1862 KRW |
181,741,571.3669 XRP |
985.0000 KRW |
962.0000 KRW |
1,000.0000 KRW |
980.0000 KRW |
| 2022-04-15 |
970.1102 KRW |
547,918,325.9185 XRP |
912.0000 KRW |
911.0000 KRW |
998.0000 KRW |
978.0000 KRW |
| 2022-04-14 |
911.4792 KRW |
189,715,759.0998 XRP |
908.0000 KRW |
894.0000 KRW |
929.0000 KRW |
913.0000 KRW |
| 2022-04-13 |
899.4955 KRW |
161,567,221.7573 XRP |
901.0000 KRW |
886.0000 KRW |
912.0000 KRW |
909.0000 KRW |
| 2022-04-12 |
890.1999 KRW |
245,533,965.5368 XRP |
880.0000 KRW |
876.0000 KRW |
915.0000 KRW |
904.0000 KRW |
| 2022-04-11 |
905.7039 KRW |
311,354,049.1963 XRP |
946.0000 KRW |
871.0000 KRW |
948.0000 KRW |
888.0000 KRW |
| 2022-04-10 |
950.5425 KRW |
80,736,495.7142 XRP |
952.0000 KRW |
943.0000 KRW |
960.0000 KRW |
949.0000 KRW |
| 2022-04-09 |
950.5516 KRW |
81,221,491.5254 XRP |
948.0000 KRW |
943.0000 KRW |
957.0000 KRW |
952.0000 KRW |
| 2022-04-08 |
965.6827 KRW |
176,957,505.5890 XRP |
975.0000 KRW |
941.0000 KRW |
985.0000 KRW |
945.0000 KRW |
| 2022-04-07 |
957.0923 KRW |
194,335,319.6714 XRP |
937.0000 KRW |
930.0000 KRW |
980.0000 KRW |
974.0000 KRW |
| 2022-04-06 |
977.6131 KRW |
341,761,826.7115 XRP |
1,010.0000 KRW |
940.0000 KRW |
1,015.0000 KRW |
942.0000 KRW |
| 2022-04-05 |
1,014.6419 KRW |
153,806,920.4621 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2022-04-04 |
1,015.1153 KRW |
176,595,977.7160 XRP |
1,025.0000 KRW |
1,000.0000 KRW |
1,030.0000 KRW |
1,015.0000 KRW |
| 2022-04-03 |
1,017.4058 KRW |
120,460,545.3082 XRP |
1,005.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2022-04-02 |
1,018.8436 KRW |
149,523,660.8003 XRP |
1,015.0000 KRW |
1,005.0000 KRW |
1,035.0000 KRW |
1,010.0000 KRW |
| 2022-04-01 |
1,004.6335 KRW |
210,722,620.3428 XRP |
1,005.0000 KRW |
994.0000 KRW |
1,015.0000 KRW |
1,015.0000 KRW |
| 2022-03-31 |
1,027.6998 KRW |
257,337,600.0791 XRP |
1,040.0000 KRW |
1,000.0000 KRW |
1,055.0000 KRW |
1,010.0000 KRW |
| 2022-03-30 |
1,033.6153 KRW |
180,257,678.9844 XRP |
1,035.0000 KRW |
1,015.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-03-29 |
1,046.6952 KRW |
203,397,863.6629 XRP |
1,040.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,035.0000 KRW |
| 2022-03-28 |
1,054.5710 KRW |
282,261,518.1297 XRP |
1,030.0000 KRW |
1,020.0000 KRW |
1,090.0000 KRW |
1,055.0000 KRW |
| 2022-03-27 |
1,013.4349 KRW |
140,208,880.4207 XRP |
1,010.0000 KRW |
1,000.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2022-03-26 |
1,005.8936 KRW |
101,841,900.7067 XRP |
1,000.0000 KRW |
995.0000 KRW |
1,015.0000 KRW |
1,005.0000 KRW |
| 2022-03-25 |
1,010.3721 KRW |
136,911,076.5297 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,020.0000 KRW |
1,000.0000 KRW |
| 2022-03-24 |
1,016.0319 KRW |
206,554,199.1174 XRP |
1,015.0000 KRW |
1,005.0000 KRW |
1,025.0000 KRW |
1,015.0000 KRW |
| 2022-03-23 |
1,013.8771 KRW |
235,752,431.5491 XRP |
1,025.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2022-03-22 |
1,030.5657 KRW |
244,823,767.3356 XRP |
1,020.0000 KRW |
1,010.0000 KRW |
1,050.0000 KRW |
1,025.0000 KRW |
| 2022-03-21 |
997.0058 KRW |
269,298,277.4202 XRP |
985.0000 KRW |
968.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2022-03-20 |
988.4905 KRW |
169,978,792.5554 XRP |
993.0000 KRW |
977.0000 KRW |
997.0000 KRW |
988.0000 KRW |
| 2022-03-19 |
988.2810 KRW |
325,326,336.3747 XRP |
970.0000 KRW |
967.0000 KRW |
1,005.0000 KRW |
995.0000 KRW |
| 2022-03-18 |
966.1489 KRW |
219,255,311.4544 XRP |
971.0000 KRW |
956.0000 KRW |
979.0000 KRW |
971.0000 KRW |
| 2022-03-17 |
970.0069 KRW |
215,333,343.5749 XRP |
970.0000 KRW |
961.0000 KRW |
981.0000 KRW |
972.0000 KRW |
| 2022-03-16 |
955.4562 KRW |
346,795,360.6477 XRP |
948.0000 KRW |
943.0000 KRW |
976.0000 KRW |
972.0000 KRW |
| 2022-03-15 |
946.4347 KRW |
197,847,472.5374 XRP |
960.0000 KRW |
930.0000 KRW |
963.0000 KRW |
951.0000 KRW |
| 2022-03-14 |
951.8277 KRW |
280,090,704.5980 XRP |
954.0000 KRW |
937.0000 KRW |
966.0000 KRW |
961.0000 KRW |
| 2022-03-13 |
981.8232 KRW |
317,878,819.4099 XRP |
982.0000 KRW |
947.0000 KRW |
1,005.0000 KRW |
952.0000 KRW |