Crypto exchange UpBit

Market XRP (XRP) / KRW

Identifier on UpBit: KRW-XRP
Date Price Volume Open Low High Close
2020-03-05 284.5903 KRW 50,772,625.4136 XRP 281.0000 KRW 280.0000 KRW 289.0000 KRW 284.0000 KRW
2020-03-04 280.8800 KRW 59,675,366.1064 XRP 281.0000 KRW 277.0000 KRW 285.0000 KRW 280.0000 KRW
2020-03-03 281.5443 KRW 63,344,629.1180 XRP 287.0000 KRW 276.0000 KRW 287.0000 KRW 281.0000 KRW
2020-03-02 281.2602 KRW 57,659,965.4123 XRP 276.0000 KRW 274.0000 KRW 289.0000 KRW 287.0000 KRW
2020-03-01 280.3632 KRW 83,938,888.7164 XRP 278.0000 KRW 274.0000 KRW 287.0000 KRW 277.0000 KRW
2020-02-29 285.6833 KRW 56,999,157.3413 XRP 288.0000 KRW 279.0000 KRW 292.0000 KRW 279.0000 KRW
2020-02-28 286.4257 KRW 129,748,503.7282 XRP 289.0000 KRW 277.0000 KRW 298.0000 KRW 287.0000 KRW
2020-02-27 284.8368 KRW 191,054,796.4951 XRP 281.0000 KRW 270.0000 KRW 299.0000 KRW 287.0000 KRW
2020-02-26 291.3809 KRW 253,444,839.8368 XRP 307.0000 KRW 278.0000 KRW 310.0000 KRW 283.0000 KRW
2020-02-25 315.4623 KRW 126,000,405.0501 XRP 326.0000 KRW 307.0000 KRW 327.0000 KRW 309.0000 KRW
2020-02-24 327.5815 KRW 78,561,772.1616 XRP 334.0000 KRW 321.0000 KRW 337.0000 KRW 324.0000 KRW
2020-02-23 332.9865 KRW 75,251,527.5950 XRP 326.0000 KRW 326.0000 KRW 338.0000 KRW 334.0000 KRW
2020-02-22 325.9185 KRW 51,574,376.5577 XRP 326.0000 KRW 322.0000 KRW 331.0000 KRW 327.0000 KRW
2020-02-21 327.2162 KRW 85,465,851.4156 XRP 326.0000 KRW 322.0000 KRW 332.0000 KRW 327.0000 KRW
2020-02-20 325.6233 KRW 140,873,137.5462 XRP 327.0000 KRW 316.0000 KRW 335.0000 KRW 325.0000 KRW
2020-02-19 343.2312 KRW 127,562,443.6807 XRP 347.0000 KRW 327.0000 KRW 359.0000 KRW 328.0000 KRW
2020-02-18 339.7430 KRW 198,328,260.9881 XRP 338.0000 KRW 326.0000 KRW 351.0000 KRW 348.0000 KRW
2020-02-17 328.2842 KRW 277,289,808.8532 XRP 344.0000 KRW 317.0000 KRW 347.0000 KRW 337.0000 KRW
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