Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
282.8627 KRW |
48,824,652.3462 XRP |
285.0000 KRW |
280.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2020-11-11 |
284.6141 KRW |
71,294,549.6056 XRP |
283.0000 KRW |
281.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2020-11-10 |
285.6071 KRW |
113,726,617.6355 XRP |
279.0000 KRW |
277.0000 KRW |
295.0000 KRW |
284.0000 KRW |
| 2020-11-09 |
280.0833 KRW |
66,000,879.4024 XRP |
284.0000 KRW |
276.0000 KRW |
286.0000 KRW |
279.0000 KRW |
| 2020-11-08 |
283.2251 KRW |
56,614,525.0012 XRP |
280.0000 KRW |
278.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2020-11-07 |
288.3962 KRW |
128,330,417.6974 XRP |
289.0000 KRW |
277.0000 KRW |
299.0000 KRW |
281.0000 KRW |
| 2020-11-06 |
283.5331 KRW |
111,334,957.7559 XRP |
273.0000 KRW |
272.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2020-11-05 |
271.7408 KRW |
71,756,722.7120 XRP |
269.0000 KRW |
267.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2020-11-04 |
268.4146 KRW |
49,060,398.8349 XRP |
272.0000 KRW |
264.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2020-11-03 |
268.7177 KRW |
84,094,617.8170 XRP |
267.0000 KRW |
260.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2020-11-02 |
269.8588 KRW |
47,218,091.2326 XRP |
272.0000 KRW |
265.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2020-11-01 |
271.0648 KRW |
21,639,242.5394 XRP |
271.0000 KRW |
269.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2020-10-31 |
271.9104 KRW |
28,194,440.5389 XRP |
270.0000 KRW |
269.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2020-10-30 |
269.5783 KRW |
62,805,510.4097 XRP |
275.0000 KRW |
263.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2020-10-29 |
276.1186 KRW |
46,794,756.6447 XRP |
279.0000 KRW |
272.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2020-10-28 |
282.0355 KRW |
70,792,778.6240 XRP |
283.0000 KRW |
277.0000 KRW |
288.0000 KRW |
280.0000 KRW |
| 2020-10-27 |
282.2435 KRW |
43,780,019.5062 XRP |
281.0000 KRW |
279.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2020-10-26 |
284.9472 KRW |
57,042,376.8344 XRP |
285.0000 KRW |
277.0000 KRW |
291.0000 KRW |
282.0000 KRW |
| 2020-10-25 |
286.3132 KRW |
33,325,646.4150 XRP |
288.0000 KRW |
284.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2020-10-24 |
287.3291 KRW |
27,286,213.2351 XRP |
287.0000 KRW |
285.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2020-10-23 |
288.2968 KRW |
57,183,853.1656 XRP |
289.0000 KRW |
284.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2020-10-22 |
290.5737 KRW |
84,526,448.9526 XRP |
283.0000 KRW |
283.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2020-10-21 |
282.4631 KRW |
67,630,858.0296 XRP |
278.0000 KRW |
278.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2020-10-20 |
280.1279 KRW |
44,964,105.1272 XRP |
281.0000 KRW |
277.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2020-10-19 |
280.9648 KRW |
45,244,062.4027 XRP |
278.0000 KRW |
275.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2020-10-18 |
278.1154 KRW |
21,150,885.5614 XRP |
278.0000 KRW |
276.0000 KRW |
279.0000 KRW |
279.0000 KRW |
| 2020-10-17 |
277.6342 KRW |
29,299,650.4541 XRP |
277.0000 KRW |
275.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2020-10-16 |
278.1661 KRW |
62,582,304.8229 XRP |
283.0000 KRW |
274.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2020-10-15 |
283.8402 KRW |
58,947,402.0975 XRP |
287.0000 KRW |
280.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2020-10-14 |
290.8259 KRW |
77,287,652.5275 XRP |
294.0000 KRW |
284.0000 KRW |
297.0000 KRW |
287.0000 KRW |
| 2020-10-13 |
293.8329 KRW |
62,411,340.2683 XRP |
292.0000 KRW |
290.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2020-10-12 |
291.0528 KRW |
68,879,573.8695 XRP |
290.0000 KRW |
286.0000 KRW |
295.0000 KRW |
292.0000 KRW |
| 2020-10-11 |
290.7642 KRW |
42,345,839.8127 XRP |
289.0000 KRW |
288.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2020-10-10 |
291.6889 KRW |
74,769,179.1665 XRP |
289.0000 KRW |
288.0000 KRW |
297.0000 KRW |
289.0000 KRW |
| 2020-10-09 |
289.9866 KRW |
71,879,007.8012 XRP |
290.0000 KRW |
286.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-10-08 |
287.1871 KRW |
68,550,098.8207 XRP |
290.0000 KRW |
281.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2020-10-07 |
287.0854 KRW |
49,321,128.8472 XRP |
287.0000 KRW |
281.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-10-06 |
293.1706 KRW |
121,471,319.5458 XRP |
291.0000 KRW |
282.0000 KRW |
301.0000 KRW |
287.0000 KRW |
| 2020-10-05 |
291.7830 KRW |
78,725,098.4016 XRP |
289.0000 KRW |
287.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2020-10-04 |
282.3526 KRW |
69,126,204.1479 XRP |
273.0000 KRW |
272.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-10-03 |
274.6685 KRW |
21,099,427.1871 XRP |
275.0000 KRW |
273.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2020-10-02 |
273.3855 KRW |
51,523,023.5769 XRP |
278.0000 KRW |
269.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2020-10-01 |
279.2145 KRW |
36,882,264.7157 XRP |
282.0000 KRW |
274.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2020-09-30 |
280.4962 KRW |
28,111,803.1079 XRP |
282.0000 KRW |
278.0000 KRW |
283.0000 KRW |
282.0000 KRW |
| 2020-09-29 |
282.1003 KRW |
46,396,995.9018 XRP |
281.0000 KRW |
278.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2020-09-28 |
284.6281 KRW |
45,904,941.8185 XRP |
283.0000 KRW |
282.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2020-09-27 |
280.9074 KRW |
40,704,513.0367 XRP |
282.0000 KRW |
277.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2020-09-26 |
282.0860 KRW |
38,884,763.8941 XRP |
280.0000 KRW |
277.0000 KRW |
286.0000 KRW |
281.0000 KRW |
| 2020-09-25 |
275.4187 KRW |
79,937,708.1981 XRP |
272.0000 KRW |
268.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2020-09-24 |
263.3848 KRW |
72,482,714.3264 XRP |
258.0000 KRW |
256.0000 KRW |
273.0000 KRW |
272.0000 KRW |