Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
832.2200 KRW |
509,122,125.9746 XRP |
878.0000 KRW |
770.0000 KRW |
886.0000 KRW |
790.0000 KRW |
| 2022-01-20 |
897.8527 KRW |
173,786,622.6829 XRP |
891.0000 KRW |
875.0000 KRW |
918.0000 KRW |
876.0000 KRW |
| 2022-01-19 |
893.1617 KRW |
166,986,786.0472 XRP |
909.0000 KRW |
879.0000 KRW |
912.0000 KRW |
896.0000 KRW |
| 2022-01-18 |
909.5196 KRW |
174,199,101.7391 XRP |
928.0000 KRW |
895.0000 KRW |
934.0000 KRW |
912.0000 KRW |
| 2022-01-17 |
929.2820 KRW |
114,766,461.6055 XRP |
942.0000 KRW |
916.0000 KRW |
945.0000 KRW |
929.0000 KRW |
| 2022-01-16 |
944.1408 KRW |
81,803,970.3534 XRP |
947.0000 KRW |
936.0000 KRW |
951.0000 KRW |
945.0000 KRW |
| 2022-01-15 |
943.5685 KRW |
98,213,934.3288 XRP |
938.0000 KRW |
935.0000 KRW |
955.0000 KRW |
948.0000 KRW |
| 2022-01-14 |
939.9462 KRW |
197,176,755.6576 XRP |
935.0000 KRW |
920.0000 KRW |
958.0000 KRW |
942.0000 KRW |
| 2022-01-13 |
956.3181 KRW |
195,291,784.4863 XRP |
969.0000 KRW |
932.0000 KRW |
974.0000 KRW |
935.0000 KRW |
| 2022-01-12 |
950.4289 KRW |
238,086,549.7751 XRP |
942.0000 KRW |
927.0000 KRW |
980.0000 KRW |
972.0000 KRW |
| 2022-01-11 |
911.8597 KRW |
285,562,290.8448 XRP |
907.0000 KRW |
890.0000 KRW |
948.0000 KRW |
942.0000 KRW |
| 2022-01-10 |
899.8402 KRW |
326,837,303.1426 XRP |
928.0000 KRW |
862.0000 KRW |
935.0000 KRW |
904.0000 KRW |
| 2022-01-09 |
930.8118 KRW |
109,477,944.7841 XRP |
932.0000 KRW |
916.0000 KRW |
944.0000 KRW |
932.0000 KRW |
| 2022-01-08 |
936.6991 KRW |
166,443,153.3313 XRP |
944.0000 KRW |
911.0000 KRW |
956.0000 KRW |
934.0000 KRW |
| 2022-01-07 |
934.7392 KRW |
294,222,763.8111 XRP |
961.0000 KRW |
905.0000 KRW |
964.0000 KRW |
938.0000 KRW |
| 2022-01-06 |
940.6737 KRW |
305,269,874.2745 XRP |
956.0000 KRW |
916.0000 KRW |
972.0000 KRW |
964.0000 KRW |
| 2022-01-05 |
975.7539 KRW |
292,678,371.1133 XRP |
1,010.0000 KRW |
901.0000 KRW |
1,015.0000 KRW |
959.0000 KRW |
| 2022-01-04 |
1,012.3551 KRW |
142,966,621.1502 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2022-01-03 |
1,025.1472 KRW |
138,425,519.4927 XRP |
1,045.0000 KRW |
1,010.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2022-01-02 |
1,034.7764 KRW |
132,995,754.9400 XRP |
1,035.0000 KRW |
1,025.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2022-01-01 |
1,028.7399 KRW |
90,604,209.4183 XRP |
1,020.0000 KRW |
1,015.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2021-12-31 |
1,019.1819 KRW |
156,170,874.7608 XRP |
1,015.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2021-12-30 |
1,014.4658 KRW |
186,446,004.8191 XRP |
1,005.0000 KRW |
989.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |
| 2021-12-29 |
1,025.4170 KRW |
235,662,819.9753 XRP |
1,045.0000 KRW |
995.0000 KRW |
1,055.0000 KRW |
1,000.0000 KRW |
| 2021-12-28 |
1,078.5468 KRW |
251,304,756.4699 XRP |
1,120.0000 KRW |
1,035.0000 KRW |
1,125.0000 KRW |
1,050.0000 KRW |
| 2021-12-27 |
1,121.2596 KRW |
180,435,911.7971 XRP |
1,120.0000 KRW |
1,100.0000 KRW |
1,155.0000 KRW |
1,120.0000 KRW |
| 2021-12-26 |
1,115.1431 KRW |
107,122,035.3495 XRP |
1,120.0000 KRW |
1,105.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2021-12-25 |
1,120.9588 KRW |
155,946,400.3327 XRP |
1,110.0000 KRW |
1,100.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2021-12-24 |
1,154.0904 KRW |
416,260,186.1117 XRP |
1,200.0000 KRW |
1,080.0000 KRW |
1,215.0000 KRW |
1,115.0000 KRW |
| 2021-12-23 |
1,203.3229 KRW |
348,823,641.3631 XRP |
1,170.0000 KRW |
1,155.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2021-12-22 |
1,166.0042 KRW |
295,389,723.3614 XRP |
1,160.0000 KRW |
1,135.0000 KRW |
1,190.0000 KRW |
1,170.0000 KRW |
| 2021-12-21 |
1,103.3908 KRW |
371,915,128.8023 XRP |
1,090.0000 KRW |
1,050.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2021-12-20 |
1,079.2860 KRW |
589,528,361.9868 XRP |
1,040.0000 KRW |
1,030.0000 KRW |
1,135.0000 KRW |
1,085.0000 KRW |
| 2021-12-19 |
1,036.1549 KRW |
144,939,611.5332 XRP |
1,025.0000 KRW |
1,025.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2021-12-18 |
1,017.5251 KRW |
134,192,802.7643 XRP |
1,000.0000 KRW |
996.0000 KRW |
1,040.0000 KRW |
1,030.0000 KRW |
| 2021-12-17 |
1,005.5938 KRW |
246,903,175.7909 XRP |
1,010.0000 KRW |
981.0000 KRW |
1,035.0000 KRW |
1,000.0000 KRW |
| 2021-12-16 |
1,028.1658 KRW |
192,448,049.4561 XRP |
1,035.0000 KRW |
1,005.0000 KRW |
1,045.0000 KRW |
1,010.0000 KRW |
| 2021-12-15 |
1,007.1135 KRW |
341,304,027.7126 XRP |
1,000.0000 KRW |
970.0000 KRW |
1,055.0000 KRW |
1,035.0000 KRW |
| 2021-12-14 |
988.7143 KRW |
392,720,125.2937 XRP |
982.0000 KRW |
956.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2021-12-13 |
1,005.1418 KRW |
324,375,391.4582 XRP |
1,040.0000 KRW |
960.0000 KRW |
1,050.0000 KRW |
986.0000 KRW |
| 2021-12-12 |
1,034.8520 KRW |
158,711,455.9378 XRP |
1,040.0000 KRW |
1,010.0000 KRW |
1,065.0000 KRW |
1,040.0000 KRW |
| 2021-12-11 |
1,031.6823 KRW |
172,254,621.5245 XRP |
1,015.0000 KRW |
999.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2021-12-10 |
1,052.0445 KRW |
345,813,993.2642 XRP |
1,070.0000 KRW |
1,015.0000 KRW |
1,095.0000 KRW |
1,035.0000 KRW |
| 2021-12-09 |
1,103.9502 KRW |
688,843,059.6989 XRP |
1,065.0000 KRW |
1,025.0000 KRW |
1,165.0000 KRW |
1,100.0000 KRW |
| 2021-12-08 |
1,038.3448 KRW |
381,730,552.8509 XRP |
1,020.0000 KRW |
1,000.0000 KRW |
1,090.0000 KRW |
1,065.0000 KRW |
| 2021-12-07 |
1,029.3048 KRW |
285,352,688.9900 XRP |
1,030.0000 KRW |
1,005.0000 KRW |
1,055.0000 KRW |
1,010.0000 KRW |
| 2021-12-06 |
977.0448 KRW |
505,339,107.1399 XRP |
1,005.0000 KRW |
940.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2021-12-05 |
1,027.0349 KRW |
449,549,853.6852 XRP |
1,065.0000 KRW |
977.0000 KRW |
1,095.0000 KRW |
1,005.0000 KRW |
| 2021-12-04 |
1,003.3189 KRW |
1,132,477,790.2833 XRP |
1,170.0000 KRW |
855.0000 KRW |
1,170.0000 KRW |
1,065.0000 KRW |
| 2021-12-03 |
1,197.4831 KRW |
259,202,832.9909 XRP |
1,205.0000 KRW |
1,155.0000 KRW |
1,225.0000 KRW |
1,165.0000 KRW |