Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-23 |
267.1840 KRW |
71,421,452.3611 XRP |
273.0000 KRW |
256.0000 KRW |
275.0000 KRW |
258.0000 KRW |
| 2020-09-22 |
271.5346 KRW |
57,437,685.2491 XRP |
273.0000 KRW |
267.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2020-09-21 |
278.0265 KRW |
88,997,061.7198 XRP |
289.0000 KRW |
270.0000 KRW |
290.0000 KRW |
274.0000 KRW |
| 2020-09-20 |
289.6288 KRW |
32,587,744.4625 XRP |
293.0000 KRW |
285.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2020-09-19 |
293.3280 KRW |
34,816,814.7385 XRP |
292.0000 KRW |
290.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2020-09-18 |
293.9843 KRW |
54,661,239.8933 XRP |
296.0000 KRW |
289.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2020-09-17 |
296.4621 KRW |
103,874,226.7643 XRP |
290.0000 KRW |
290.0000 KRW |
305.0000 KRW |
295.0000 KRW |
| 2020-09-16 |
286.2634 KRW |
71,087,090.3400 XRP |
289.0000 KRW |
279.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2020-09-15 |
291.4056 KRW |
57,722,988.6081 XRP |
292.0000 KRW |
287.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-09-14 |
291.2380 KRW |
59,306,214.3417 XRP |
290.0000 KRW |
286.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2020-09-13 |
293.1275 KRW |
79,568,307.1018 XRP |
294.0000 KRW |
285.0000 KRW |
302.0000 KRW |
290.0000 KRW |
| 2020-09-12 |
289.1829 KRW |
35,150,255.5107 XRP |
289.0000 KRW |
286.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2020-09-11 |
287.1627 KRW |
57,407,726.4030 XRP |
290.0000 KRW |
283.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2020-09-10 |
291.0036 KRW |
93,917,403.0492 XRP |
285.0000 KRW |
284.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2020-09-09 |
284.4597 KRW |
72,426,501.5197 XRP |
284.0000 KRW |
279.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2020-09-08 |
284.1473 KRW |
93,282,730.3785 XRP |
289.0000 KRW |
278.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2020-09-07 |
283.3302 KRW |
125,210,927.6505 XRP |
289.0000 KRW |
276.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2020-09-06 |
286.0729 KRW |
148,917,845.6904 XRP |
289.0000 KRW |
276.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2020-09-05 |
296.5416 KRW |
193,820,459.1630 XRP |
306.0000 KRW |
282.0000 KRW |
314.0000 KRW |
288.0000 KRW |
| 2020-09-04 |
304.5796 KRW |
247,619,335.7336 XRP |
296.0000 KRW |
292.0000 KRW |
321.0000 KRW |
307.0000 KRW |
| 2020-09-03 |
313.8248 KRW |
203,417,743.4707 XRP |
329.0000 KRW |
295.0000 KRW |
330.0000 KRW |
296.0000 KRW |
| 2020-09-02 |
336.1713 KRW |
208,585,943.5261 XRP |
346.0000 KRW |
317.0000 KRW |
356.0000 KRW |
329.0000 KRW |
| 2020-09-01 |
340.4034 KRW |
128,709,205.6876 XRP |
332.0000 KRW |
327.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2020-08-31 |
330.4699 KRW |
58,876,471.5573 XRP |
331.0000 KRW |
326.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2020-08-30 |
326.8488 KRW |
54,663,174.1711 XRP |
321.0000 KRW |
321.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2020-08-29 |
319.9598 KRW |
59,029,365.2227 XRP |
319.0000 KRW |
315.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2020-08-28 |
314.3770 KRW |
72,150,049.1439 XRP |
314.0000 KRW |
307.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2020-08-27 |
317.4214 KRW |
141,068,400.1607 XRP |
327.0000 KRW |
305.0000 KRW |
330.0000 KRW |
312.0000 KRW |
| 2020-08-26 |
328.4680 KRW |
62,588,577.0422 XRP |
329.0000 KRW |
325.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2020-08-25 |
331.8751 KRW |
87,989,187.6982 XRP |
340.0000 KRW |
323.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2020-08-24 |
339.6022 KRW |
59,334,550.8222 XRP |
338.0000 KRW |
334.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2020-08-23 |
335.2156 KRW |
54,220,551.4769 XRP |
339.0000 KRW |
330.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2020-08-22 |
331.5640 KRW |
82,187,592.3360 XRP |
334.0000 KRW |
325.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2020-08-21 |
341.7187 KRW |
128,567,541.7593 XRP |
344.0000 KRW |
333.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2020-08-20 |
341.5932 KRW |
92,816,905.1096 XRP |
341.0000 KRW |
335.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2020-08-19 |
344.0378 KRW |
169,122,634.2123 XRP |
355.0000 KRW |
333.0000 KRW |
357.0000 KRW |
343.0000 KRW |
| 2020-08-18 |
359.8382 KRW |
176,262,923.5500 XRP |
365.0000 KRW |
349.0000 KRW |
372.0000 KRW |
355.0000 KRW |
| 2020-08-17 |
362.0049 KRW |
284,742,794.4225 XRP |
356.0000 KRW |
349.0000 KRW |
374.0000 KRW |
365.0000 KRW |
| 2020-08-16 |
349.7281 KRW |
94,065,633.2070 XRP |
351.0000 KRW |
343.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2020-08-15 |
351.5088 KRW |
101,494,271.1174 XRP |
353.0000 KRW |
345.0000 KRW |
358.0000 KRW |
351.0000 KRW |
| 2020-08-14 |
349.6017 KRW |
176,890,944.2330 XRP |
346.0000 KRW |
343.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2020-08-13 |
332.8011 KRW |
148,616,961.7798 XRP |
335.0000 KRW |
323.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2020-08-12 |
333.3839 KRW |
154,329,379.6067 XRP |
338.0000 KRW |
323.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2020-08-11 |
346.7874 KRW |
187,671,561.9649 XRP |
347.0000 KRW |
327.0000 KRW |
361.0000 KRW |
339.0000 KRW |
| 2020-08-10 |
347.0674 KRW |
106,865,182.2159 XRP |
340.0000 KRW |
340.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2020-08-09 |
342.5897 KRW |
101,209,953.8002 XRP |
348.0000 KRW |
334.0000 KRW |
351.0000 KRW |
340.0000 KRW |
| 2020-08-08 |
349.2429 KRW |
87,669,179.1405 XRP |
349.0000 KRW |
344.0000 KRW |
354.0000 KRW |
347.0000 KRW |
| 2020-08-07 |
354.4516 KRW |
143,488,087.7442 XRP |
358.0000 KRW |
338.0000 KRW |
366.0000 KRW |
349.0000 KRW |
| 2020-08-06 |
357.9995 KRW |
127,454,366.4085 XRP |
357.0000 KRW |
351.0000 KRW |
367.0000 KRW |
358.0000 KRW |
| 2020-08-05 |
355.6286 KRW |
149,874,162.2984 XRP |
359.0000 KRW |
346.0000 KRW |
364.0000 KRW |
359.0000 KRW |