Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-26 |
570.6037 KRW |
474,618,699.5959 XRP |
553.0000 KRW |
551.0000 KRW |
593.0000 KRW |
566.0000 KRW |
| 2019-06-25 |
550.1003 KRW |
144,607,778.6341 XRP |
551.0000 KRW |
541.0000 KRW |
560.0000 KRW |
554.0000 KRW |
| 2019-06-24 |
540.6255 KRW |
120,234,599.4570 XRP |
547.0000 KRW |
529.0000 KRW |
556.0000 KRW |
553.0000 KRW |
| 2019-06-23 |
551.7682 KRW |
154,030,410.3132 XRP |
551.0000 KRW |
541.0000 KRW |
567.0000 KRW |
547.0000 KRW |
| 2019-06-22 |
549.1722 KRW |
439,205,724.0865 XRP |
524.0000 KRW |
519.0000 KRW |
581.0000 KRW |
550.0000 KRW |
| 2019-06-21 |
520.2306 KRW |
125,287,709.2711 XRP |
512.0000 KRW |
511.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2019-06-20 |
510.1820 KRW |
95,742,725.2785 XRP |
518.0000 KRW |
501.0000 KRW |
520.0000 KRW |
511.0000 KRW |
| 2019-06-19 |
516.2660 KRW |
66,201,602.6939 XRP |
512.0000 KRW |
509.0000 KRW |
525.0000 KRW |
519.0000 KRW |
| 2019-06-18 |
523.3199 KRW |
157,161,895.2909 XRP |
531.0000 KRW |
506.0000 KRW |
540.0000 KRW |
511.0000 KRW |
| 2019-06-17 |
524.1080 KRW |
179,632,750.5716 XRP |
511.0000 KRW |
509.0000 KRW |
547.0000 KRW |
531.0000 KRW |
| 2019-06-16 |
504.9110 KRW |
192,177,211.1992 XRP |
488.0000 KRW |
487.0000 KRW |
524.0000 KRW |
510.0000 KRW |
| 2019-06-15 |
488.4263 KRW |
75,055,477.3425 XRP |
486.0000 KRW |
481.0000 KRW |
494.0000 KRW |
489.0000 KRW |
| 2019-06-14 |
481.5441 KRW |
68,343,150.6290 XRP |
483.0000 KRW |
476.0000 KRW |
489.0000 KRW |
488.0000 KRW |
| 2019-06-13 |
483.9779 KRW |
82,064,134.4261 XRP |
484.0000 KRW |
477.0000 KRW |
493.0000 KRW |
483.0000 KRW |
| 2019-06-12 |
478.4296 KRW |
81,281,386.5961 XRP |
477.0000 KRW |
472.0000 KRW |
485.0000 KRW |
484.0000 KRW |
| 2019-06-11 |
477.5701 KRW |
77,637,557.8494 XRP |
488.0000 KRW |
470.0000 KRW |
490.0000 KRW |
477.0000 KRW |
| 2019-06-10 |
481.0660 KRW |
124,887,826.1521 XRP |
477.0000 KRW |
470.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2019-06-09 |
484.9029 KRW |
133,146,841.4567 XRP |
503.0000 KRW |
470.0000 KRW |
506.0000 KRW |
478.0000 KRW |
| 2019-06-08 |
507.0528 KRW |
73,708,454.1159 XRP |
512.0000 KRW |
498.0000 KRW |
516.0000 KRW |
503.0000 KRW |
| 2019-06-07 |
513.1185 KRW |
153,410,332.1756 XRP |
511.0000 KRW |
501.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2019-06-06 |
500.3852 KRW |
237,046,649.0663 XRP |
493.0000 KRW |
474.0000 KRW |
521.0000 KRW |
509.0000 KRW |
| 2019-06-05 |
491.0860 KRW |
192,133,978.3106 XRP |
491.0000 KRW |
476.0000 KRW |
503.0000 KRW |
492.0000 KRW |
| 2019-06-04 |
501.1155 KRW |
328,019,742.1681 XRP |
512.0000 KRW |
474.0000 KRW |
521.0000 KRW |
491.0000 KRW |
| 2019-06-03 |
540.3034 KRW |
373,117,609.3490 XRP |
534.0000 KRW |
515.0000 KRW |
562.0000 KRW |
516.0000 KRW |
| 2019-06-02 |
528.7999 KRW |
109,179,640.4014 XRP |
520.0000 KRW |
519.0000 KRW |
536.0000 KRW |
534.0000 KRW |
| 2019-06-01 |
524.2159 KRW |
114,784,360.3656 XRP |
531.0000 KRW |
512.0000 KRW |
536.0000 KRW |
518.0000 KRW |
| 2019-05-31 |
515.2542 KRW |
232,972,461.4958 XRP |
511.0000 KRW |
497.0000 KRW |
533.0000 KRW |
531.0000 KRW |
| 2019-05-30 |
538.0104 KRW |
485,035,648.7506 XRP |
529.0000 KRW |
500.0000 KRW |
564.0000 KRW |
511.0000 KRW |
| 2019-05-29 |
527.8876 KRW |
295,093,737.0304 XRP |
531.0000 KRW |
504.0000 KRW |
546.0000 KRW |
528.0000 KRW |
| 2019-05-28 |
519.0332 KRW |
410,052,001.1346 XRP |
513.0000 KRW |
497.0000 KRW |
547.0000 KRW |
530.0000 KRW |
| 2019-05-27 |
500.5280 KRW |
477,841,344.6566 XRP |
484.0000 KRW |
480.0000 KRW |
529.0000 KRW |
514.0000 KRW |
| 2019-05-26 |
471.3230 KRW |
161,427,633.0983 XRP |
460.0000 KRW |
446.0000 KRW |
497.0000 KRW |
484.0000 KRW |
| 2019-05-25 |
461.7727 KRW |
76,291,794.6069 XRP |
460.0000 KRW |
456.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2019-05-24 |
460.1142 KRW |
162,148,265.0696 XRP |
457.0000 KRW |
445.0000 KRW |
472.0000 KRW |
459.0000 KRW |
| 2019-05-23 |
448.1431 KRW |
187,437,354.0427 XRP |
453.0000 KRW |
435.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2019-05-22 |
472.0690 KRW |
236,998,657.5188 XRP |
475.0000 KRW |
450.0000 KRW |
494.0000 KRW |
455.0000 KRW |
| 2019-05-21 |
476.2749 KRW |
211,809,894.1691 XRP |
480.0000 KRW |
466.0000 KRW |
495.0000 KRW |
476.0000 KRW |
| 2019-05-20 |
477.2442 KRW |
289,164,105.1985 XRP |
497.0000 KRW |
461.0000 KRW |
497.0000 KRW |
479.0000 KRW |
| 2019-05-19 |
481.7457 KRW |
455,279,942.1283 XRP |
451.0000 KRW |
449.0000 KRW |
509.0000 KRW |
498.0000 KRW |
| 2019-05-18 |
460.6071 KRW |
267,132,765.6197 XRP |
468.0000 KRW |
445.0000 KRW |
481.0000 KRW |
451.0000 KRW |
| 2019-05-17 |
460.7693 KRW |
715,304,780.8027 XRP |
503.0000 KRW |
434.0000 KRW |
512.0000 KRW |
467.0000 KRW |
| 2019-05-16 |
517.6755 KRW |
877,794,739.7394 XRP |
538.0000 KRW |
475.0000 KRW |
567.0000 KRW |
504.0000 KRW |
| 2019-05-15 |
511.6374 KRW |
966,470,857.8187 XRP |
484.0000 KRW |
484.0000 KRW |
545.0000 KRW |
539.0000 KRW |
| 2019-05-14 |
457.5852 KRW |
1,443,125,684.2272 XRP |
381.0000 KRW |
380.0000 KRW |
501.0000 KRW |
491.0000 KRW |
| 2019-05-13 |
378.8862 KRW |
282,960,228.9938 XRP |
363.0000 KRW |
360.0000 KRW |
387.0000 KRW |
382.0000 KRW |
| 2019-05-12 |
369.7565 KRW |
237,443,494.6349 XRP |
375.0000 KRW |
358.0000 KRW |
386.0000 KRW |
363.0000 KRW |
| 2019-05-11 |
369.2174 KRW |
296,665,858.2760 XRP |
350.0000 KRW |
350.0000 KRW |
392.0000 KRW |
377.0000 KRW |
| 2019-05-10 |
349.7021 KRW |
58,859,856.4168 XRP |
346.0000 KRW |
344.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2019-05-09 |
347.7444 KRW |
41,400,576.5065 XRP |
348.0000 KRW |
345.0000 KRW |
351.0000 KRW |
346.0000 KRW |
| 2019-05-08 |
346.1133 KRW |
33,583,807.9452 XRP |
344.0000 KRW |
342.0000 KRW |
350.0000 KRW |
348.0000 KRW |