Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-22 |
377.4534 KRW |
79,046,174.8564 XRP |
373.0000 KRW |
370.0000 KRW |
386.0000 KRW |
376.0000 KRW |
| 2019-04-21 |
373.0514 KRW |
54,333,844.1299 XRP |
379.0000 KRW |
367.0000 KRW |
381.0000 KRW |
373.0000 KRW |
| 2019-04-20 |
380.9071 KRW |
32,963,708.8783 XRP |
381.0000 KRW |
375.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2019-04-19 |
381.1472 KRW |
51,292,408.9217 XRP |
386.0000 KRW |
376.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2019-04-18 |
390.3635 KRW |
103,639,504.3143 XRP |
386.0000 KRW |
385.0000 KRW |
400.0000 KRW |
388.0000 KRW |
| 2019-04-17 |
381.4794 KRW |
134,201,831.7247 XRP |
376.0000 KRW |
370.0000 KRW |
392.0000 KRW |
385.0000 KRW |
| 2019-04-16 |
371.2980 KRW |
62,058,066.3736 XRP |
371.0000 KRW |
364.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2019-04-15 |
377.4695 KRW |
80,421,295.9444 XRP |
381.0000 KRW |
368.0000 KRW |
386.0000 KRW |
372.0000 KRW |
| 2019-04-14 |
378.5247 KRW |
53,693,044.9224 XRP |
378.0000 KRW |
375.0000 KRW |
385.0000 KRW |
380.0000 KRW |
| 2019-04-13 |
381.5892 KRW |
82,513,032.7887 XRP |
377.0000 KRW |
374.0000 KRW |
392.0000 KRW |
379.0000 KRW |
| 2019-04-12 |
375.5479 KRW |
112,952,445.8206 XRP |
382.0000 KRW |
367.0000 KRW |
385.0000 KRW |
378.0000 KRW |
| 2019-04-11 |
388.5293 KRW |
174,085,871.5438 XRP |
411.0000 KRW |
376.0000 KRW |
411.0000 KRW |
382.0000 KRW |
| 2019-04-10 |
411.5196 KRW |
77,290,578.4154 XRP |
406.0000 KRW |
404.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2019-04-09 |
406.1636 KRW |
59,753,233.4830 XRP |
414.0000 KRW |
401.0000 KRW |
414.0000 KRW |
405.0000 KRW |
| 2019-04-08 |
412.4507 KRW |
127,976,128.9696 XRP |
413.0000 KRW |
400.0000 KRW |
425.0000 KRW |
413.0000 KRW |
| 2019-04-07 |
412.2308 KRW |
111,498,597.8459 XRP |
405.0000 KRW |
401.0000 KRW |
423.0000 KRW |
413.0000 KRW |
| 2019-04-06 |
406.1580 KRW |
121,820,236.7075 XRP |
412.0000 KRW |
396.0000 KRW |
416.0000 KRW |
405.0000 KRW |
| 2019-04-05 |
411.3725 KRW |
392,851,014.2135 XRP |
376.0000 KRW |
375.0000 KRW |
430.0000 KRW |
411.0000 KRW |
| 2019-04-04 |
382.2095 KRW |
153,313,891.8449 XRP |
388.0000 KRW |
370.0000 KRW |
393.0000 KRW |
377.0000 KRW |
| 2019-04-03 |
397.1631 KRW |
351,581,031.2973 XRP |
390.0000 KRW |
379.0000 KRW |
412.0000 KRW |
386.0000 KRW |
| 2019-04-02 |
372.7169 KRW |
298,069,765.1846 XRP |
355.0000 KRW |
354.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2019-04-01 |
353.9873 KRW |
61,799,146.5903 XRP |
350.0000 KRW |
349.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2019-03-31 |
349.9122 KRW |
39,606,887.1641 XRP |
351.0000 KRW |
348.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2019-03-30 |
352.6072 KRW |
128,667,747.6993 XRP |
347.0000 KRW |
347.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2019-03-29 |
348.7010 KRW |
77,024,997.0506 XRP |
346.0000 KRW |
346.0000 KRW |
354.0000 KRW |
348.0000 KRW |
| 2019-03-28 |
346.4223 KRW |
35,453,121.8161 XRP |
348.0000 KRW |
344.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2019-03-27 |
346.6728 KRW |
47,988,051.7930 XRP |
345.0000 KRW |
342.0000 KRW |
350.0000 KRW |
350.0000 KRW |
| 2019-03-26 |
340.0939 KRW |
46,760,649.3639 XRP |
344.0000 KRW |
335.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2019-03-25 |
345.7748 KRW |
49,059,019.3646 XRP |
349.0000 KRW |
341.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2019-03-24 |
349.6010 KRW |
30,147,999.7229 XRP |
351.0000 KRW |
348.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2019-03-23 |
350.2779 KRW |
42,081,392.6585 XRP |
349.0000 KRW |
348.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2019-03-22 |
349.1173 KRW |
55,919,694.6938 XRP |
349.0000 KRW |
347.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2019-03-21 |
351.1125 KRW |
94,208,611.3505 XRP |
356.0000 KRW |
343.0000 KRW |
358.0000 KRW |
350.0000 KRW |
| 2019-03-20 |
355.5535 KRW |
92,279,312.1581 XRP |
353.0000 KRW |
350.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2019-03-19 |
351.5654 KRW |
45,134,412.4844 XRP |
351.0000 KRW |
350.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2019-03-18 |
351.2679 KRW |
51,361,773.2946 XRP |
350.0000 KRW |
349.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2019-03-17 |
350.7018 KRW |
23,951,913.4584 XRP |
353.0000 KRW |
349.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2019-03-16 |
354.1221 KRW |
65,825,820.7455 XRP |
350.0000 KRW |
349.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2019-03-15 |
349.5387 KRW |
40,023,521.2302 XRP |
348.0000 KRW |
347.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2019-03-14 |
349.3736 KRW |
70,023,414.4863 XRP |
349.0000 KRW |
343.0000 KRW |
354.0000 KRW |
348.0000 KRW |
| 2019-03-13 |
356.0595 KRW |
143,126,384.9233 XRP |
345.0000 KRW |
344.0000 KRW |
374.0000 KRW |
350.0000 KRW |
| 2019-03-12 |
345.4125 KRW |
45,531,552.6021 XRP |
347.0000 KRW |
341.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2019-03-11 |
346.0054 KRW |
63,009,319.8685 XRP |
346.0000 KRW |
342.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2019-03-10 |
346.1377 KRW |
57,164,565.3671 XRP |
346.0000 KRW |
342.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2019-03-09 |
347.0027 KRW |
66,006,110.6388 XRP |
343.0000 KRW |
341.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2019-03-08 |
345.5983 KRW |
38,483,137.9270 XRP |
347.0000 KRW |
340.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2019-03-07 |
348.6431 KRW |
29,972,310.9167 XRP |
348.0000 KRW |
346.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2019-03-06 |
347.3396 KRW |
43,723,689.3737 XRP |
347.0000 KRW |
342.0000 KRW |
354.0000 KRW |
350.0000 KRW |
| 2019-03-05 |
343.8410 KRW |
39,102,614.9183 XRP |
338.0000 KRW |
335.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2019-03-04 |
338.8887 KRW |
38,849,805.8082 XRP |
346.0000 KRW |
333.0000 KRW |
347.0000 KRW |
338.0000 KRW |