Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-13 |
317.6258 KRW |
37,861,131.3196 XRP |
317.0000 KRW |
314.0000 KRW |
322.0000 KRW |
316.0000 KRW |
| 2019-11-12 |
316.8928 KRW |
43,376,103.8902 XRP |
319.0000 KRW |
312.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2019-11-11 |
319.9012 KRW |
53,919,151.0633 XRP |
325.0000 KRW |
315.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2019-11-10 |
324.7822 KRW |
48,217,137.0904 XRP |
326.0000 KRW |
321.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2019-11-09 |
323.7937 KRW |
37,250,743.0231 XRP |
321.0000 KRW |
319.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2019-11-08 |
324.7962 KRW |
131,305,648.3597 XRP |
338.0000 KRW |
316.0000 KRW |
338.0000 KRW |
323.0000 KRW |
| 2019-11-07 |
341.8727 KRW |
202,830,855.7267 XRP |
357.0000 KRW |
326.0000 KRW |
364.0000 KRW |
337.0000 KRW |
| 2019-11-06 |
350.5466 KRW |
90,323,463.0700 XRP |
347.0000 KRW |
342.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2019-11-05 |
347.8157 KRW |
86,419,307.5876 XRP |
345.0000 KRW |
342.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2019-11-04 |
341.0501 KRW |
37,553,015.2416 XRP |
341.0000 KRW |
338.0000 KRW |
344.0000 KRW |
343.0000 KRW |
| 2019-11-03 |
341.3264 KRW |
32,806,370.4881 XRP |
344.0000 KRW |
338.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2019-11-02 |
343.2966 KRW |
41,121,361.5938 XRP |
342.0000 KRW |
341.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2019-11-01 |
341.0508 KRW |
50,036,624.9803 XRP |
345.0000 KRW |
336.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2019-10-31 |
343.3538 KRW |
66,610,835.7720 XRP |
344.0000 KRW |
337.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2019-10-30 |
346.6061 KRW |
111,586,625.4875 XRP |
349.0000 KRW |
338.0000 KRW |
355.0000 KRW |
344.0000 KRW |
| 2019-10-29 |
349.7408 KRW |
134,692,252.5660 XRP |
343.0000 KRW |
342.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2019-10-28 |
345.6364 KRW |
102,328,212.6400 XRP |
344.0000 KRW |
341.0000 KRW |
350.0000 KRW |
343.0000 KRW |
| 2019-10-27 |
344.7809 KRW |
158,493,758.9797 XRP |
341.0000 KRW |
336.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2019-10-26 |
345.7356 KRW |
212,767,931.9867 XRP |
347.0000 KRW |
332.0000 KRW |
361.0000 KRW |
341.0000 KRW |
| 2019-10-25 |
338.9468 KRW |
193,363,502.0661 XRP |
325.0000 KRW |
322.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-10-24 |
321.3541 KRW |
110,734,470.1815 XRP |
323.0000 KRW |
313.0000 KRW |
330.0000 KRW |
328.0000 KRW |
| 2019-10-23 |
323.3653 KRW |
181,823,565.2177 XRP |
342.0000 KRW |
308.0000 KRW |
345.0000 KRW |
316.0000 KRW |
| 2019-10-22 |
348.6232 KRW |
62,855,321.3158 XRP |
344.0000 KRW |
342.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-10-21 |
343.7208 KRW |
50,654,296.8293 XRP |
348.0000 KRW |
340.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2019-10-20 |
343.5410 KRW |
68,367,863.8043 XRP |
347.0000 KRW |
337.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2019-10-19 |
348.8184 KRW |
79,586,343.0120 XRP |
349.0000 KRW |
342.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-10-18 |
347.1712 KRW |
110,220,751.5725 XRP |
358.0000 KRW |
341.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2019-10-17 |
350.0084 KRW |
134,644,377.0298 XRP |
338.0000 KRW |
333.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2019-10-16 |
339.9789 KRW |
94,081,664.3171 XRP |
343.0000 KRW |
333.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2019-10-15 |
345.9693 KRW |
125,689,526.9500 XRP |
352.0000 KRW |
337.0000 KRW |
355.0000 KRW |
343.0000 KRW |
| 2019-10-14 |
341.4264 KRW |
131,998,508.4822 XRP |
329.0000 KRW |
326.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2019-10-13 |
329.2160 KRW |
51,683,812.7464 XRP |
323.0000 KRW |
322.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2019-10-12 |
323.9542 KRW |
39,755,024.3487 XRP |
318.0000 KRW |
317.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2019-10-11 |
319.1473 KRW |
80,820,546.4283 XRP |
322.0000 KRW |
313.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2019-10-10 |
325.0047 KRW |
70,821,856.8055 XRP |
334.0000 KRW |
317.0000 KRW |
335.0000 KRW |
322.0000 KRW |
| 2019-10-09 |
333.4299 KRW |
107,145,390.4271 XRP |
330.0000 KRW |
326.0000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2019-10-08 |
330.7065 KRW |
124,769,624.2644 XRP |
328.0000 KRW |
322.0000 KRW |
342.0000 KRW |
330.0000 KRW |
| 2019-10-07 |
323.4701 KRW |
179,033,699.1045 XRP |
307.0000 KRW |
304.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2019-10-06 |
303.9969 KRW |
55,433,566.2666 XRP |
302.0000 KRW |
301.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2019-10-05 |
302.2973 KRW |
48,259,617.5613 XRP |
302.0000 KRW |
297.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2019-10-04 |
301.5318 KRW |
67,297,281.3589 XRP |
297.0000 KRW |
295.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2019-10-03 |
298.5215 KRW |
49,936,810.8889 XRP |
304.0000 KRW |
293.0000 KRW |
306.0000 KRW |
297.0000 KRW |
| 2019-10-02 |
299.6744 KRW |
79,268,085.5051 XRP |
299.0000 KRW |
294.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2019-10-01 |
306.0789 KRW |
99,251,445.7535 XRP |
308.0000 KRW |
296.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2019-09-30 |
302.5484 KRW |
163,085,761.5461 XRP |
289.0000 KRW |
283.0000 KRW |
315.0000 KRW |
306.0000 KRW |
| 2019-09-29 |
286.9118 KRW |
40,432,041.5885 XRP |
292.0000 KRW |
282.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2019-09-28 |
290.3350 KRW |
49,110,960.2554 XRP |
292.0000 KRW |
285.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2019-09-27 |
287.7490 KRW |
93,214,486.9491 XRP |
291.0000 KRW |
279.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2019-09-26 |
290.7436 KRW |
133,407,526.9317 XRP |
295.0000 KRW |
278.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2019-09-25 |
287.8579 KRW |
174,990,384.1764 XRP |
280.0000 KRW |
277.0000 KRW |
298.0000 KRW |
296.0000 KRW |