Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
1,836.1409 KRW |
1,632,820,971.6527 XRP |
1,805.0000 KRW |
1,705.0000 KRW |
1,965.0000 KRW |
1,790.0000 KRW |
| 2021-04-10 |
1,590.1066 KRW |
2,017,583,701.1920 XRP |
1,335.0000 KRW |
1,315.0000 KRW |
1,815.0000 KRW |
1,730.0000 KRW |
| 2021-04-09 |
1,323.8583 KRW |
666,497,059.8782 XRP |
1,375.0000 KRW |
1,255.0000 KRW |
1,415.0000 KRW |
1,335.0000 KRW |
| 2021-04-08 |
1,228.4075 KRW |
1,006,598,658.6463 XRP |
1,195.0000 KRW |
1,110.0000 KRW |
1,395.0000 KRW |
1,370.0000 KRW |
| 2021-04-07 |
1,267.1121 KRW |
2,200,611,977.4535 XRP |
1,475.0000 KRW |
1,035.0000 KRW |
1,535.0000 KRW |
1,220.0000 KRW |
| 2021-04-06 |
1,288.2208 KRW |
2,786,520,640.2793 XRP |
1,245.0000 KRW |
1,065.0000 KRW |
1,480.0000 KRW |
1,455.0000 KRW |
| 2021-04-05 |
993.6124 KRW |
3,085,747,454.3948 XRP |
806.0000 KRW |
798.0000 KRW |
1,260.0000 KRW |
1,240.0000 KRW |
| 2021-04-04 |
757.2249 KRW |
475,881,914.2548 XRP |
733.0000 KRW |
722.0000 KRW |
800.0000 KRW |
800.0000 KRW |
| 2021-04-03 |
783.4010 KRW |
890,224,935.8643 XRP |
762.0000 KRW |
724.0000 KRW |
826.0000 KRW |
741.0000 KRW |
| 2021-04-02 |
722.5540 KRW |
729,419,806.5194 XRP |
708.0000 KRW |
700.0000 KRW |
762.0000 KRW |
744.0000 KRW |
| 2021-04-01 |
697.3948 KRW |
622,628,985.8564 XRP |
692.0000 KRW |
675.0000 KRW |
724.0000 KRW |
707.0000 KRW |
| 2021-03-31 |
671.0614 KRW |
555,634,259.1814 XRP |
678.0000 KRW |
640.0000 KRW |
710.0000 KRW |
692.0000 KRW |
| 2021-03-30 |
685.2644 KRW |
384,992,307.1822 XRP |
674.0000 KRW |
670.0000 KRW |
703.0000 KRW |
680.0000 KRW |
| 2021-03-29 |
669.5939 KRW |
338,917,263.6394 XRP |
658.0000 KRW |
653.0000 KRW |
683.0000 KRW |
676.0000 KRW |
| 2021-03-28 |
658.3968 KRW |
259,025,230.7969 XRP |
652.0000 KRW |
647.0000 KRW |
667.0000 KRW |
659.0000 KRW |
| 2021-03-27 |
664.0610 KRW |
337,690,813.4203 XRP |
674.0000 KRW |
646.0000 KRW |
687.0000 KRW |
654.0000 KRW |
| 2021-03-26 |
662.7625 KRW |
568,750,016.9044 XRP |
631.0000 KRW |
629.0000 KRW |
692.0000 KRW |
675.0000 KRW |
| 2021-03-25 |
604.0003 KRW |
700,097,850.6030 XRP |
595.0000 KRW |
564.0000 KRW |
639.0000 KRW |
630.0000 KRW |
| 2021-03-24 |
639.9867 KRW |
617,829,622.5496 XRP |
663.0000 KRW |
578.0000 KRW |
678.0000 KRW |
597.0000 KRW |
| 2021-03-23 |
678.5729 KRW |
920,900,175.1118 XRP |
650.0000 KRW |
646.0000 KRW |
717.0000 KRW |
664.0000 KRW |
| 2021-03-22 |
661.9069 KRW |
1,469,208,919.1834 XRP |
603.0000 KRW |
588.0000 KRW |
708.0000 KRW |
659.0000 KRW |
| 2021-03-21 |
604.8746 KRW |
613,450,003.0618 XRP |
613.0000 KRW |
582.0000 KRW |
641.0000 KRW |
606.0000 KRW |
| 2021-03-20 |
592.5032 KRW |
1,057,643,395.8835 XRP |
545.0000 KRW |
544.0000 KRW |
650.0000 KRW |
615.0000 KRW |
| 2021-03-19 |
548.5293 KRW |
331,812,671.3776 XRP |
545.0000 KRW |
534.0000 KRW |
558.0000 KRW |
547.0000 KRW |
| 2021-03-18 |
553.5937 KRW |
500,449,417.7237 XRP |
547.0000 KRW |
538.0000 KRW |
575.0000 KRW |
548.0000 KRW |
| 2021-03-17 |
540.7604 KRW |
561,734,225.8239 XRP |
535.0000 KRW |
516.0000 KRW |
562.0000 KRW |
545.0000 KRW |
| 2021-03-16 |
556.6821 KRW |
1,500,467,685.0834 XRP |
505.0000 KRW |
496.0000 KRW |
639.0000 KRW |
535.0000 KRW |
| 2021-03-15 |
504.6869 KRW |
521,370,901.6635 XRP |
511.0000 KRW |
484.0000 KRW |
521.0000 KRW |
505.0000 KRW |
| 2021-03-14 |
521.5368 KRW |
277,658,984.0010 XRP |
527.0000 KRW |
511.0000 KRW |
533.0000 KRW |
513.0000 KRW |
| 2021-03-13 |
519.1597 KRW |
471,348,053.5234 XRP |
510.0000 KRW |
505.0000 KRW |
537.0000 KRW |
528.0000 KRW |
| 2021-03-12 |
520.9085 KRW |
406,161,828.9839 XRP |
519.0000 KRW |
503.0000 KRW |
536.0000 KRW |
512.0000 KRW |
| 2021-03-11 |
522.0043 KRW |
328,224,261.0919 XRP |
533.0000 KRW |
511.0000 KRW |
536.0000 KRW |
519.0000 KRW |
| 2021-03-10 |
539.0464 KRW |
334,632,191.1028 XRP |
556.0000 KRW |
525.0000 KRW |
559.0000 KRW |
532.0000 KRW |
| 2021-03-09 |
548.9601 KRW |
296,945,343.9997 XRP |
542.0000 KRW |
540.0000 KRW |
557.0000 KRW |
556.0000 KRW |
| 2021-03-08 |
545.0382 KRW |
506,139,996.9676 XRP |
532.0000 KRW |
527.0000 KRW |
576.0000 KRW |
542.0000 KRW |
| 2021-03-07 |
532.0057 KRW |
195,265,558.5994 XRP |
534.0000 KRW |
527.0000 KRW |
538.0000 KRW |
532.0000 KRW |
| 2021-03-06 |
532.4173 KRW |
243,437,824.3466 XRP |
529.0000 KRW |
520.0000 KRW |
545.0000 KRW |
535.0000 KRW |
| 2021-03-05 |
536.2154 KRW |
386,453,243.9045 XRP |
561.0000 KRW |
524.0000 KRW |
565.0000 KRW |
530.0000 KRW |
| 2021-03-04 |
534.1962 KRW |
742,234,618.0134 XRP |
515.0000 KRW |
504.0000 KRW |
570.0000 KRW |
564.0000 KRW |
| 2021-03-03 |
510.9989 KRW |
428,147,015.7113 XRP |
504.0000 KRW |
498.0000 KRW |
529.0000 KRW |
515.0000 KRW |
| 2021-03-02 |
502.8382 KRW |
355,392,696.9765 XRP |
506.0000 KRW |
490.0000 KRW |
520.0000 KRW |
504.0000 KRW |
| 2021-03-01 |
490.4520 KRW |
387,063,863.5611 XRP |
478.0000 KRW |
473.0000 KRW |
512.0000 KRW |
506.0000 KRW |
| 2021-02-28 |
481.0084 KRW |
469,570,180.4776 XRP |
505.0000 KRW |
456.0000 KRW |
509.0000 KRW |
477.0000 KRW |
| 2021-02-27 |
509.6745 KRW |
544,660,857.6960 XRP |
498.0000 KRW |
495.0000 KRW |
530.0000 KRW |
507.0000 KRW |
| 2021-02-26 |
497.4073 KRW |
616,688,224.7195 XRP |
503.0000 KRW |
476.0000 KRW |
518.0000 KRW |
496.0000 KRW |
| 2021-02-25 |
529.7965 KRW |
557,396,555.4367 XRP |
533.0000 KRW |
493.0000 KRW |
546.0000 KRW |
507.0000 KRW |
| 2021-02-24 |
541.1113 KRW |
962,001,323.0249 XRP |
535.0000 KRW |
510.0000 KRW |
565.0000 KRW |
538.0000 KRW |
| 2021-02-23 |
530.0423 KRW |
2,722,920,452.0967 XRP |
645.0000 KRW |
437.0000 KRW |
649.0000 KRW |
529.0000 KRW |
| 2021-02-22 |
659.3029 KRW |
3,207,510,893.8065 XRP |
620.0000 KRW |
590.0000 KRW |
777.0000 KRW |
650.0000 KRW |
| 2021-02-21 |
608.6974 KRW |
753,601,199.2865 XRP |
588.0000 KRW |
577.0000 KRW |
639.0000 KRW |
620.0000 KRW |