Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-04 |
363.2074 KRW |
279,294,140.3955 XRP |
366.0000 KRW |
348.0000 KRW |
378.0000 KRW |
358.0000 KRW |
| 2020-08-03 |
361.7191 KRW |
375,348,404.9324 XRP |
340.0000 KRW |
336.0000 KRW |
378.0000 KRW |
365.0000 KRW |
| 2020-08-02 |
346.8715 KRW |
915,833,080.1965 XRP |
344.0000 KRW |
320.0000 KRW |
384.0000 KRW |
340.0000 KRW |
| 2020-08-01 |
324.9020 KRW |
264,398,191.0330 XRP |
307.0000 KRW |
302.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2020-07-31 |
294.4182 KRW |
120,080,983.9543 XRP |
289.0000 KRW |
285.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2020-07-30 |
288.1699 KRW |
136,374,258.6315 XRP |
287.0000 KRW |
280.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-07-29 |
282.7538 KRW |
199,577,490.0940 XRP |
269.0000 KRW |
268.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2020-07-28 |
264.5147 KRW |
146,578,728.0125 XRP |
263.0000 KRW |
256.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2020-07-27 |
258.7392 KRW |
159,762,484.8749 XRP |
254.0000 KRW |
249.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2020-07-26 |
258.2952 KRW |
151,068,743.8492 XRP |
253.0000 KRW |
251.0000 KRW |
266.0000 KRW |
255.0000 KRW |
| 2020-07-25 |
249.5490 KRW |
75,188,490.8558 XRP |
243.0000 KRW |
242.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2020-07-24 |
242.8668 KRW |
56,776,347.8162 XRP |
247.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2020-07-23 |
243.2419 KRW |
88,197,551.2467 XRP |
241.0000 KRW |
238.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-07-22 |
236.9052 KRW |
36,924,391.9323 XRP |
236.0000 KRW |
234.0000 KRW |
242.0000 KRW |
240.0000 KRW |