Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-18 |
632.5009 KRW |
465,304,422.0592 XRP |
625.0000 KRW |
598.0000 KRW |
665.0000 KRW |
635.0000 KRW |
| 2020-12-17 |
632.0682 KRW |
992,091,036.2140 XRP |
611.0000 KRW |
589.0000 KRW |
700.0000 KRW |
622.0000 KRW |
| 2020-12-16 |
531.2151 KRW |
751,986,147.9694 XRP |
509.0000 KRW |
482.0000 KRW |
612.0000 KRW |
612.0000 KRW |
| 2020-12-15 |
525.3801 KRW |
228,545,381.5344 XRP |
540.0000 KRW |
507.0000 KRW |
551.0000 KRW |
509.0000 KRW |
| 2020-12-14 |
545.6044 KRW |
143,436,128.2787 XRP |
557.0000 KRW |
535.0000 KRW |
563.0000 KRW |
540.0000 KRW |
| 2020-12-13 |
554.9455 KRW |
276,801,677.2175 XRP |
554.0000 KRW |
533.0000 KRW |
574.0000 KRW |
553.0000 KRW |
| 2020-12-12 |
562.4892 KRW |
550,303,240.2666 XRP |
582.0000 KRW |
530.0000 KRW |
593.0000 KRW |
553.0000 KRW |
| 2020-12-11 |
603.2349 KRW |
467,397,899.6111 XRP |
626.0000 KRW |
567.0000 KRW |
629.0000 KRW |
582.0000 KRW |
| 2020-12-10 |
624.6387 KRW |
370,946,520.7034 XRP |
638.0000 KRW |
609.0000 KRW |
644.0000 KRW |
630.0000 KRW |
| 2020-12-09 |
597.1758 KRW |
709,720,994.8289 XRP |
612.0000 KRW |
552.0000 KRW |
655.0000 KRW |
640.0000 KRW |
| 2020-12-08 |
636.6392 KRW |
261,515,034.2804 XRP |
662.0000 KRW |
601.0000 KRW |
667.0000 KRW |
612.0000 KRW |
| 2020-12-07 |
662.5838 KRW |
149,828,661.0871 XRP |
674.0000 KRW |
648.0000 KRW |
676.0000 KRW |
663.0000 KRW |
| 2020-12-06 |
659.5726 KRW |
363,361,876.8830 XRP |
635.0000 KRW |
632.0000 KRW |
681.0000 KRW |
671.0000 KRW |
| 2020-12-05 |
631.7056 KRW |
265,153,823.5841 XRP |
612.0000 KRW |
603.0000 KRW |
653.0000 KRW |
634.0000 KRW |
| 2020-12-04 |
645.9261 KRW |
387,478,395.4347 XRP |
687.0000 KRW |
597.0000 KRW |
691.0000 KRW |
612.0000 KRW |
| 2020-12-03 |
685.2279 KRW |
168,272,629.5368 XRP |
691.0000 KRW |
675.0000 KRW |
699.0000 KRW |
688.0000 KRW |
| 2020-12-02 |
678.4862 KRW |
266,321,221.6291 XRP |
681.0000 KRW |
661.0000 KRW |
697.0000 KRW |
692.0000 KRW |
| 2020-12-01 |
703.1087 KRW |
671,769,763.0879 XRP |
720.0000 KRW |
662.0000 KRW |
742.0000 KRW |
686.0000 KRW |
| 2020-11-30 |
692.0153 KRW |
606,233,215.0428 XRP |
666.0000 KRW |
658.0000 KRW |
724.0000 KRW |
723.0000 KRW |
| 2020-11-29 |
674.5730 KRW |
494,161,841.5977 XRP |
688.0000 KRW |
647.0000 KRW |
700.0000 KRW |
666.0000 KRW |
| 2020-11-28 |
659.4504 KRW |
801,063,687.7413 XRP |
627.0000 KRW |
606.0000 KRW |
710.0000 KRW |
697.0000 KRW |
| 2020-11-27 |
606.6339 KRW |
1,006,603,472.0283 XRP |
600.0000 KRW |
562.0000 KRW |
657.0000 KRW |
616.0000 KRW |
| 2020-11-26 |
598.4696 KRW |
1,695,960,023.7674 XRP |
702.0000 KRW |
524.0000 KRW |
723.0000 KRW |
597.0000 KRW |
| 2020-11-25 |
732.3183 KRW |
800,475,546.0981 XRP |
758.0000 KRW |
670.0000 KRW |
786.0000 KRW |
685.0000 KRW |
| 2020-11-24 |
727.7136 KRW |
1,882,463,009.8494 XRP |
673.0000 KRW |
633.0000 KRW |
859.0000 KRW |
760.0000 KRW |
| 2020-11-23 |
568.4083 KRW |
1,240,783,621.2073 XRP |
494.0000 KRW |
478.0000 KRW |
677.0000 KRW |
671.0000 KRW |
| 2020-11-22 |
489.3425 KRW |
1,322,329,498.1419 XRP |
501.0000 KRW |
440.0000 KRW |
543.0000 KRW |
494.0000 KRW |
| 2020-11-21 |
436.9799 KRW |
1,171,009,958.2793 XRP |
365.0000 KRW |
363.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2020-11-20 |
344.3520 KRW |
238,753,386.9813 XRP |
337.0000 KRW |
331.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2020-11-19 |
327.6077 KRW |
169,675,961.5712 XRP |
325.0000 KRW |
317.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2020-11-18 |
325.3165 KRW |
232,944,599.2061 XRP |
331.0000 KRW |
311.0000 KRW |
339.0000 KRW |
325.0000 KRW |
| 2020-11-17 |
326.1555 KRW |
207,389,443.9950 XRP |
315.0000 KRW |
314.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2020-11-16 |
306.6227 KRW |
121,976,953.0163 XRP |
299.0000 KRW |
295.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2020-11-15 |
301.1881 KRW |
101,414,606.4194 XRP |
297.0000 KRW |
294.0000 KRW |
307.0000 KRW |
297.0000 KRW |
| 2020-11-14 |
297.3204 KRW |
142,678,904.7627 XRP |
292.0000 KRW |
290.0000 KRW |
305.0000 KRW |
297.0000 KRW |
| 2020-11-13 |
286.1693 KRW |
69,328,622.4787 XRP |
282.0000 KRW |
281.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 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 |