Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-16 |
347.7254 KRW |
317,679,803.6302 XRP |
357.0000 KRW |
327.0000 KRW |
372.0000 KRW |
345.0000 KRW |
| 2020-02-15 |
376.5043 KRW |
245,625,543.1870 XRP |
385.0000 KRW |
350.0000 KRW |
399.0000 KRW |
359.0000 KRW |
| 2020-02-14 |
376.3277 KRW |
156,174,746.2516 XRP |
378.0000 KRW |
361.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2020-02-13 |
367.3460 KRW |
422,943,200.5971 XRP |
347.0000 KRW |
342.0000 KRW |
388.0000 KRW |
378.0000 KRW |
| 2020-02-12 |
338.4189 KRW |
264,470,673.2176 XRP |
325.0000 KRW |
324.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2020-02-11 |
319.2227 KRW |
114,950,412.2159 XRP |
321.0000 KRW |
312.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2020-02-10 |
320.9376 KRW |
104,391,281.5883 XRP |
330.0000 KRW |
315.0000 KRW |
330.0000 KRW |
319.0000 KRW |
| 2020-02-09 |
328.5993 KRW |
125,336,608.6756 XRP |
325.0000 KRW |
319.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2020-02-08 |
319.9830 KRW |
139,040,425.0881 XRP |
328.0000 KRW |
309.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2020-02-07 |
329.8779 KRW |
104,818,219.4632 XRP |
326.0000 KRW |
325.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2020-02-06 |
322.5816 KRW |
162,244,629.0744 XRP |
319.0000 KRW |
312.0000 KRW |
331.0000 KRW |
327.0000 KRW |
| 2020-02-05 |
318.6024 KRW |
259,192,758.2557 XRP |
308.0000 KRW |
308.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2020-02-04 |
302.3342 KRW |
255,262,765.3834 XRP |
294.0000 KRW |
286.0000 KRW |
315.0000 KRW |
308.0000 KRW |
| 2020-02-03 |
291.4657 KRW |
99,294,440.2054 XRP |
290.0000 KRW |
287.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2020-02-02 |
289.9356 KRW |
214,184,094.4324 XRP |
278.0000 KRW |
274.0000 KRW |
301.0000 KRW |
289.0000 KRW |
| 2020-02-01 |
277.6973 KRW |
46,959,330.5739 XRP |
276.0000 KRW |
275.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2020-01-31 |
274.9043 KRW |
70,701,280.3839 XRP |
276.0000 KRW |
270.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2020-01-30 |
270.1653 KRW |
88,584,820.4887 XRP |
271.0000 KRW |
264.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2020-01-29 |
271.2031 KRW |
82,087,096.4341 XRP |
270.0000 KRW |
268.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2020-01-28 |
268.3073 KRW |
100,822,133.9754 XRP |
263.0000 KRW |
263.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2020-01-27 |
265.7514 KRW |
80,656,967.0298 XRP |
268.0000 KRW |
262.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2020-01-26 |
260.5149 KRW |
44,980,266.8995 XRP |
256.0000 KRW |
255.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2020-01-25 |
255.6056 KRW |
36,155,610.0224 XRP |
259.0000 KRW |
253.0000 KRW |
259.0000 KRW |
257.0000 KRW |
| 2020-01-24 |
256.7631 KRW |
79,101,357.7468 XRP |
261.0000 KRW |
250.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2020-01-23 |
263.4488 KRW |
72,469,542.4708 XRP |
271.0000 KRW |
258.0000 KRW |
272.0000 KRW |
261.0000 KRW |
| 2020-01-22 |
270.3869 KRW |
51,066,918.0576 XRP |
271.0000 KRW |
267.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2020-01-21 |
270.3135 KRW |
90,258,650.7704 XRP |
266.0000 KRW |
263.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2020-01-20 |
263.7829 KRW |
74,273,076.4041 XRP |
268.0000 KRW |
257.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2020-01-19 |
271.4322 KRW |
168,008,048.2246 XRP |
276.0000 KRW |
259.0000 KRW |
284.0000 KRW |
267.0000 KRW |
| 2020-01-18 |
273.3526 KRW |
165,748,445.9642 XRP |
267.0000 KRW |
262.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2020-01-17 |
264.9245 KRW |
142,002,799.1520 XRP |
256.0000 KRW |
253.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2020-01-16 |
253.8877 KRW |
94,107,770.0667 XRP |
257.0000 KRW |
248.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2020-01-15 |
262.5466 KRW |
265,600,541.4377 XRP |
258.0000 KRW |
253.0000 KRW |
275.0000 KRW |
257.0000 KRW |
| 2020-01-14 |
251.5930 KRW |
244,219,980.4522 XRP |
239.0000 KRW |
239.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2020-01-13 |
239.4469 KRW |
28,438,314.6942 XRP |
241.0000 KRW |
237.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2020-01-12 |
241.8332 KRW |
52,477,844.5822 XRP |
239.0000 KRW |
238.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2020-01-11 |
240.9207 KRW |
66,098,933.7025 XRP |
241.0000 KRW |
236.0000 KRW |
246.0000 KRW |
240.0000 KRW |
| 2020-01-10 |
235.0355 KRW |
67,388,136.4385 XRP |
234.0000 KRW |
228.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2020-01-09 |
232.5198 KRW |
48,695,024.8366 XRP |
234.0000 KRW |
229.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2020-01-08 |
242.3462 KRW |
118,543,000.4196 XRP |
246.0000 KRW |
232.0000 KRW |
251.0000 KRW |
235.0000 KRW |
| 2020-01-07 |
245.7370 KRW |
136,639,750.2741 XRP |
251.0000 KRW |
238.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2020-01-06 |
238.9394 KRW |
169,420,221.1599 XRP |
223.0000 KRW |
223.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2020-01-05 |
224.2177 KRW |
25,269,686.8975 XRP |
222.0000 KRW |
222.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2020-01-04 |
222.3981 KRW |
16,637,170.6983 XRP |
222.0000 KRW |
221.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2020-01-03 |
219.6291 KRW |
51,541,837.5489 XRP |
215.0000 KRW |
211.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2020-01-02 |
218.4522 KRW |
26,363,403.2531 XRP |
222.0000 KRW |
214.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2020-01-01 |
223.5979 KRW |
16,414,425.0975 XRP |
223.0000 KRW |
221.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2019-12-31 |
222.1741 KRW |
20,671,860.5169 XRP |
222.0000 KRW |
220.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2019-12-30 |
223.7965 KRW |
26,109,777.2026 XRP |
226.0000 KRW |
222.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2019-12-29 |
224.7916 KRW |
26,375,374.7111 XRP |
224.0000 KRW |
222.0000 KRW |
227.0000 KRW |
226.0000 KRW |