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 |