Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-01 |
247.2356 KRW |
61,968,024.3044 XRP |
245.0000 KRW |
244.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2020-05-31 |
249.6535 KRW |
125,166,810.4507 XRP |
247.0000 KRW |
242.0000 KRW |
257.0000 KRW |
245.0000 KRW |
| 2020-05-30 |
244.3617 KRW |
80,071,152.4951 XRP |
240.0000 KRW |
238.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2020-05-29 |
240.6844 KRW |
48,995,137.5321 XRP |
243.0000 KRW |
237.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2020-05-28 |
239.8104 KRW |
49,269,242.8669 XRP |
240.0000 KRW |
237.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2020-05-27 |
239.3995 KRW |
50,081,528.3777 XRP |
236.0000 KRW |
235.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2020-05-26 |
236.1687 KRW |
42,995,604.6424 XRP |
239.0000 KRW |
233.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2020-05-25 |
235.8332 KRW |
63,903,103.4355 XRP |
236.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2020-05-24 |
240.5151 KRW |
39,372,206.2790 XRP |
242.0000 KRW |
236.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2020-05-23 |
242.7377 KRW |
26,378,673.8013 XRP |
243.0000 KRW |
241.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2020-05-22 |
241.6653 KRW |
65,785,187.3594 XRP |
237.0000 KRW |
234.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2020-05-21 |
238.8070 KRW |
71,142,858.5929 XRP |
245.0000 KRW |
230.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2020-05-20 |
245.4059 KRW |
48,045,821.4089 XRP |
247.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-05-19 |
245.0680 KRW |
46,516,033.9130 XRP |
246.0000 KRW |
242.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-05-18 |
245.6527 KRW |
62,323,339.3661 XRP |
241.0000 KRW |
241.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2020-05-17 |
243.0665 KRW |
34,959,732.9620 XRP |
242.0000 KRW |
240.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2020-05-16 |
241.7740 KRW |
32,549,083.3939 XRP |
241.0000 KRW |
239.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2020-05-15 |
242.4237 KRW |
52,203,945.0429 XRP |
245.0000 KRW |
238.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2020-05-14 |
245.2320 KRW |
67,882,867.3936 XRP |
244.0000 KRW |
241.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2020-05-13 |
241.9844 KRW |
45,874,643.5692 XRP |
239.0000 KRW |
238.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2020-05-12 |
238.3115 KRW |
57,937,506.7413 XRP |
235.0000 KRW |
233.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2020-05-11 |
237.0729 KRW |
127,023,573.0241 XRP |
242.0000 KRW |
227.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2020-05-10 |
242.1112 KRW |
181,914,538.1658 XRP |
263.0000 KRW |
231.0000 KRW |
263.0000 KRW |
242.0000 KRW |
| 2020-05-09 |
265.9756 KRW |
69,588,359.5422 XRP |
265.0000 KRW |
262.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2020-05-08 |
264.4551 KRW |
68,405,990.6549 XRP |
264.0000 KRW |
260.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2020-05-07 |
262.6819 KRW |
73,094,487.2066 XRP |
262.0000 KRW |
259.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2020-05-06 |
266.5120 KRW |
50,122,446.0714 XRP |
264.0000 KRW |
262.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2020-05-05 |
265.1168 KRW |
47,407,008.8863 XRP |
267.0000 KRW |
260.0000 KRW |
270.0000 KRW |
264.0000 KRW |
| 2020-05-04 |
261.4690 KRW |
87,763,371.9864 XRP |
268.0000 KRW |
254.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2020-05-03 |
269.9596 KRW |
71,575,751.3371 XRP |
272.0000 KRW |
264.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2020-05-02 |
269.3210 KRW |
71,881,310.9347 XRP |
266.0000 KRW |
262.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2020-05-01 |
264.6013 KRW |
88,862,431.8925 XRP |
257.0000 KRW |
256.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2020-04-30 |
267.4451 KRW |
255,466,614.3206 XRP |
272.0000 KRW |
254.0000 KRW |
286.0000 KRW |
258.0000 KRW |
| 2020-04-29 |
265.5737 KRW |
132,993,072.3152 XRP |
261.0000 KRW |
259.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2020-04-28 |
250.4358 KRW |
118,806,913.4102 XRP |
241.0000 KRW |
238.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2020-04-27 |
240.1931 KRW |
58,179,709.8085 XRP |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2020-04-26 |
237.1868 KRW |
45,659,565.1534 XRP |
236.0000 KRW |
235.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2020-04-25 |
236.3076 KRW |
48,360,348.1738 XRP |
235.0000 KRW |
233.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2020-04-24 |
236.7277 KRW |
80,321,770.4597 XRP |
234.0000 KRW |
233.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2020-04-23 |
233.0016 KRW |
101,893,314.1256 XRP |
228.0000 KRW |
226.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2020-04-22 |
227.4253 KRW |
36,263,787.6788 XRP |
226.0000 KRW |
224.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2020-04-21 |
224.9896 KRW |
43,067,803.1304 XRP |
224.0000 KRW |
222.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2020-04-20 |
229.4352 KRW |
66,209,351.0228 XRP |
231.0000 KRW |
221.0000 KRW |
235.0000 KRW |
224.0000 KRW |
| 2020-04-19 |
231.8378 KRW |
42,395,934.8291 XRP |
234.0000 KRW |
228.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2020-04-18 |
232.0197 KRW |
46,808,786.6437 XRP |
229.0000 KRW |
228.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2020-04-17 |
228.4266 KRW |
47,556,844.1902 XRP |
230.0000 KRW |
226.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2020-04-16 |
224.6195 KRW |
115,672,083.6361 XRP |
221.0000 KRW |
213.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2020-04-15 |
226.3310 KRW |
40,985,946.5289 XRP |
228.0000 KRW |
221.0000 KRW |
230.0000 KRW |
221.0000 KRW |
| 2020-04-14 |
228.0534 KRW |
45,691,777.8931 XRP |
230.0000 KRW |
225.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2020-04-13 |
227.3691 KRW |
79,144,593.0535 XRP |
233.0000 KRW |
223.0000 KRW |
233.0000 KRW |
230.0000 KRW |