Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
985.7653 KRW |
232,180,836.6465 XRP |
1,005.0000 KRW |
943.0000 KRW |
1,010.0000 KRW |
951.0000 KRW |
| 2023-07-21 |
1,008.9226 KRW |
223,344,461.7270 XRP |
1,025.0000 KRW |
987.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2023-07-20 |
1,046.1877 KRW |
345,097,165.8178 XRP |
1,050.0000 KRW |
1,000.0000 KRW |
1,090.0000 KRW |
1,030.0000 KRW |
| 2023-07-19 |
1,029.1423 KRW |
586,446,990.6540 XRP |
1,000.0000 KRW |
991.0000 KRW |
1,090.0000 KRW |
1,055.0000 KRW |
| 2023-07-18 |
967.8565 KRW |
541,907,935.8424 XRP |
947.0000 KRW |
941.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2023-07-17 |
954.0324 KRW |
457,785,817.7227 XRP |
961.0000 KRW |
923.0000 KRW |
983.0000 KRW |
950.0000 KRW |
| 2023-07-16 |
963.5276 KRW |
882,889,472.4688 XRP |
917.0000 KRW |
908.0000 KRW |
1,015.0000 KRW |
962.0000 KRW |
| 2023-07-15 |
919.3932 KRW |
713,890,601.6831 XRP |
925.0000 KRW |
890.0000 KRW |
944.0000 KRW |
915.0000 KRW |
| 2023-07-14 |
967.7657 KRW |
1,641,666,874.8094 XRP |
1,040.0000 KRW |
875.0000 KRW |
1,055.0000 KRW |
927.0000 KRW |
| 2023-07-13 |
889.7662 KRW |
2,532,665,092.6663 XRP |
617.0000 KRW |
612.0000 KRW |
1,125.0000 KRW |
1,030.0000 KRW |
| 2023-07-12 |
619.0911 KRW |
115,295,621.3051 XRP |
624.0000 KRW |
612.0000 KRW |
624.0000 KRW |
617.0000 KRW |
| 2023-07-11 |
624.3376 KRW |
81,285,961.1197 XRP |
628.0000 KRW |
621.0000 KRW |
629.0000 KRW |
624.0000 KRW |
| 2023-07-10 |
621.2624 KRW |
119,504,453.5278 XRP |
618.0000 KRW |
614.0000 KRW |
632.0000 KRW |
628.0000 KRW |
| 2023-07-09 |
621.0037 KRW |
45,118,459.8963 XRP |
622.0000 KRW |
618.0000 KRW |
624.0000 KRW |
619.0000 KRW |
| 2023-07-08 |
621.1012 KRW |
65,386,598.7720 XRP |
620.0000 KRW |
617.0000 KRW |
629.0000 KRW |
623.0000 KRW |
| 2023-07-07 |
619.5819 KRW |
95,564,536.8940 XRP |
617.0000 KRW |
613.0000 KRW |
624.0000 KRW |
620.0000 KRW |
| 2023-07-06 |
627.6545 KRW |
165,228,511.7817 XRP |
633.0000 KRW |
616.0000 KRW |
638.0000 KRW |
621.0000 KRW |
| 2023-07-05 |
634.8146 KRW |
180,741,043.7176 XRP |
644.0000 KRW |
621.0000 KRW |
649.0000 KRW |
633.0000 KRW |
| 2023-07-04 |
643.7545 KRW |
128,025,856.8443 XRP |
646.0000 KRW |
636.0000 KRW |
650.0000 KRW |
645.0000 KRW |
| 2023-07-03 |
640.5805 KRW |
170,017,133.1075 XRP |
642.0000 KRW |
635.0000 KRW |
647.0000 KRW |
647.0000 KRW |
| 2023-07-02 |
644.6630 KRW |
438,163,402.1793 XRP |
630.0000 KRW |
625.0000 KRW |
661.0000 KRW |
642.0000 KRW |
| 2023-07-01 |
626.9356 KRW |
201,409,861.1173 XRP |
630.0000 KRW |
620.0000 KRW |
634.0000 KRW |
630.0000 KRW |
| 2023-06-30 |
629.7033 KRW |
321,588,588.2137 XRP |
633.0000 KRW |
604.0000 KRW |
643.0000 KRW |
633.0000 KRW |
| 2023-06-29 |
625.1822 KRW |
138,745,628.8573 XRP |
618.0000 KRW |
614.0000 KRW |
637.0000 KRW |
632.0000 KRW |
| 2023-06-28 |
627.8542 KRW |
169,929,464.8841 XRP |
639.0000 KRW |
610.0000 KRW |
641.0000 KRW |
619.0000 KRW |
| 2023-06-27 |
635.9365 KRW |
151,711,234.4587 XRP |
635.0000 KRW |
631.0000 KRW |
640.0000 KRW |
639.0000 KRW |
| 2023-06-26 |
638.4324 KRW |
203,625,265.0466 XRP |
650.0000 KRW |
628.0000 KRW |
652.0000 KRW |
634.0000 KRW |
| 2023-06-25 |
651.5802 KRW |
178,600,610.9247 XRP |
648.0000 KRW |
644.0000 KRW |
660.0000 KRW |
650.0000 KRW |
| 2023-06-24 |
651.5181 KRW |
201,701,549.8163 XRP |
657.0000 KRW |
642.0000 KRW |
659.0000 KRW |
649.0000 KRW |
| 2023-06-23 |
653.4405 KRW |
271,985,668.2575 XRP |
647.0000 KRW |
643.0000 KRW |
663.0000 KRW |
656.0000 KRW |
| 2023-06-22 |
663.9043 KRW |
450,571,112.1374 XRP |
653.0000 KRW |
641.0000 KRW |
691.0000 KRW |
650.0000 KRW |
| 2023-06-21 |
650.1325 KRW |
260,627,176.5015 XRP |
644.0000 KRW |
640.0000 KRW |
658.0000 KRW |
655.0000 KRW |
| 2023-06-20 |
637.3365 KRW |
217,691,188.2222 XRP |
644.0000 KRW |
622.0000 KRW |
650.0000 KRW |
645.0000 KRW |
| 2023-06-19 |
642.3452 KRW |
134,059,883.7970 XRP |
637.0000 KRW |
632.0000 KRW |
650.0000 KRW |
645.0000 KRW |
| 2023-06-18 |
638.0947 KRW |
162,986,203.7525 XRP |
629.0000 KRW |
625.0000 KRW |
651.0000 KRW |
637.0000 KRW |
| 2023-06-17 |
627.1851 KRW |
146,162,615.3321 XRP |
624.0000 KRW |
615.0000 KRW |
637.0000 KRW |
628.0000 KRW |
| 2023-06-16 |
615.2919 KRW |
255,459,088.0596 XRP |
627.0000 KRW |
602.0000 KRW |
630.0000 KRW |
620.0000 KRW |
| 2023-06-15 |
625.0466 KRW |
263,197,002.4397 XRP |
630.0000 KRW |
612.0000 KRW |
638.0000 KRW |
628.0000 KRW |
| 2023-06-14 |
648.8935 KRW |
391,429,782.4064 XRP |
678.0000 KRW |
609.0000 KRW |
681.0000 KRW |
627.0000 KRW |
| 2023-06-13 |
702.2718 KRW |
686,740,086.8874 XRP |
689.0000 KRW |
664.0000 KRW |
735.0000 KRW |
678.0000 KRW |
| 2023-06-12 |
683.3411 KRW |
174,039,011.4808 XRP |
690.0000 KRW |
675.0000 KRW |
694.0000 KRW |
691.0000 KRW |
| 2023-06-11 |
679.0217 KRW |
161,820,378.1238 XRP |
674.0000 KRW |
666.0000 KRW |
700.0000 KRW |
690.0000 KRW |
| 2023-06-10 |
664.6078 KRW |
577,143,043.4733 XRP |
707.0000 KRW |
638.0000 KRW |
708.0000 KRW |
676.0000 KRW |
| 2023-06-09 |
699.7627 KRW |
196,047,559.2651 XRP |
690.0000 KRW |
687.0000 KRW |
710.0000 KRW |
704.0000 KRW |
| 2023-06-08 |
689.1251 KRW |
139,942,711.5046 XRP |
688.0000 KRW |
683.0000 KRW |
695.0000 KRW |
691.0000 KRW |
| 2023-06-07 |
694.8437 KRW |
335,655,387.7411 XRP |
698.0000 KRW |
675.0000 KRW |
710.0000 KRW |
687.0000 KRW |
| 2023-06-06 |
676.5179 KRW |
349,247,977.1925 XRP |
679.0000 KRW |
656.0000 KRW |
702.0000 KRW |
699.0000 KRW |
| 2023-06-05 |
685.3887 KRW |
438,646,892.5276 XRP |
709.0000 KRW |
652.0000 KRW |
718.0000 KRW |
679.0000 KRW |
| 2023-06-04 |
702.9568 KRW |
178,740,749.4482 XRP |
688.0000 KRW |
684.0000 KRW |
720.0000 KRW |
709.0000 KRW |
| 2023-06-03 |
692.7665 KRW |
121,186,361.0101 XRP |
695.0000 KRW |
684.0000 KRW |
704.0000 KRW |
689.0000 KRW |