Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
4,091.5924 KRW |
49,819,263.9239 XRP |
4,107.0000 KRW |
4,043.0000 KRW |
4,135.0000 KRW |
4,059.0000 KRW |
| 2025-09-29 |
4,112.3738 KRW |
72,491,603.4038 XRP |
4,103.0000 KRW |
4,066.0000 KRW |
4,183.0000 KRW |
4,132.0000 KRW |
| 2025-09-28 |
4,034.8683 KRW |
48,760,707.7087 XRP |
4,034.0000 KRW |
3,995.0000 KRW |
4,098.0000 KRW |
4,096.0000 KRW |
| 2025-09-27 |
4,004.0794 KRW |
34,400,054.1839 XRP |
4,016.0000 KRW |
3,980.0000 KRW |
4,027.0000 KRW |
4,023.0000 KRW |
| 2025-09-26 |
3,982.7592 KRW |
95,615,031.1572 XRP |
3,986.0000 KRW |
3,924.0000 KRW |
4,029.0000 KRW |
4,020.0000 KRW |
| 2025-09-25 |
4,056.4261 KRW |
133,801,568.9211 XRP |
4,150.0000 KRW |
3,982.0000 KRW |
4,181.0000 KRW |
3,998.0000 KRW |
| 2025-09-24 |
4,092.6119 KRW |
78,965,217.0255 XRP |
4,024.0000 KRW |
3,992.0000 KRW |
4,230.0000 KRW |
4,207.0000 KRW |
| 2025-09-23 |
4,057.3913 KRW |
82,695,575.5359 XRP |
4,072.0000 KRW |
3,983.0000 KRW |
4,111.0000 KRW |
4,030.0000 KRW |
| 2025-09-22 |
4,033.2844 KRW |
197,570,109.1444 XRP |
4,162.0000 KRW |
3,953.0000 KRW |
4,169.0000 KRW |
4,036.0000 KRW |
| 2025-09-21 |
4,179.0968 KRW |
56,304,263.7989 XRP |
4,175.0000 KRW |
4,145.0000 KRW |
4,214.0000 KRW |
4,166.0000 KRW |
| 2025-09-20 |
4,186.1855 KRW |
48,411,067.7044 XRP |
4,197.0000 KRW |
4,151.0000 KRW |
4,217.0000 KRW |
4,174.0000 KRW |
| 2025-09-19 |
4,235.6967 KRW |
70,289,006.4037 XRP |
4,269.0000 KRW |
4,186.0000 KRW |
4,295.0000 KRW |
4,198.0000 KRW |
| 2025-09-18 |
4,302.5305 KRW |
110,900,732.7337 XRP |
4,271.0000 KRW |
4,247.0000 KRW |
4,353.0000 KRW |
4,279.0000 KRW |
| 2025-09-17 |
4,222.4869 KRW |
82,282,872.3709 XRP |
4,224.0000 KRW |
4,162.0000 KRW |
4,311.0000 KRW |
4,271.0000 KRW |
| 2025-09-16 |
4,197.0670 KRW |
58,752,194.2933 XRP |
4,182.0000 KRW |
4,130.0000 KRW |
4,249.0000 KRW |
4,234.0000 KRW |
| 2025-09-15 |
4,187.9065 KRW |
97,699,567.8715 XRP |
4,209.0000 KRW |
4,112.0000 KRW |
4,255.0000 KRW |
4,179.0000 KRW |
| 2025-09-14 |
4,256.3084 KRW |
85,955,987.6369 XRP |
4,324.0000 KRW |
4,176.0000 KRW |
4,329.0000 KRW |
4,240.0000 KRW |
| 2025-09-13 |
4,343.8150 KRW |
113,041,679.2488 XRP |
4,311.0000 KRW |
4,282.0000 KRW |
4,412.0000 KRW |
4,313.0000 KRW |
| 2025-09-12 |
4,257.4302 KRW |
101,155,659.6808 XRP |
4,224.0000 KRW |
4,210.0000 KRW |
4,343.0000 KRW |
4,331.0000 KRW |
| 2025-09-11 |
4,179.3337 KRW |
82,641,814.2371 XRP |
4,150.0000 KRW |
4,126.0000 KRW |
4,225.0000 KRW |
4,195.0000 KRW |
| 2025-09-10 |
4,147.7590 KRW |
60,781,164.7616 XRP |
4,109.0000 KRW |
4,092.0000 KRW |
4,194.0000 KRW |
4,152.0000 KRW |
| 2025-09-09 |
4,147.4298 KRW |
94,610,776.2879 XRP |
4,138.0000 KRW |
4,087.0000 KRW |
4,209.0000 KRW |
4,115.0000 KRW |
| 2025-09-08 |
4,096.8072 KRW |
101,222,601.2498 XRP |
4,013.0000 KRW |
4,002.0000 KRW |
4,167.0000 KRW |
4,138.0000 KRW |
| 2025-09-07 |
4,015.2489 KRW |
63,295,843.8014 XRP |
3,936.0000 KRW |
3,935.0000 KRW |
4,092.0000 KRW |
4,006.0000 KRW |
| 2025-09-06 |
3,939.7161 KRW |
28,193,527.0370 XRP |
3,944.0000 KRW |
3,925.0000 KRW |
3,957.0000 KRW |
3,934.0000 KRW |
| 2025-09-05 |
3,962.6418 KRW |
83,440,331.3585 XRP |
3,927.0000 KRW |
3,901.0000 KRW |
4,012.0000 KRW |
3,959.0000 KRW |
| 2025-09-04 |
3,953.8902 KRW |
68,591,285.3203 XRP |
3,944.0000 KRW |
3,922.0000 KRW |
3,987.0000 KRW |
3,923.0000 KRW |
| 2025-09-03 |
3,962.4803 KRW |
64,561,453.5215 XRP |
3,983.0000 KRW |
3,919.0000 KRW |
3,998.0000 KRW |
3,966.0000 KRW |
| 2025-09-02 |
3,902.5549 KRW |
97,394,815.6763 XRP |
3,849.0000 KRW |
3,831.0000 KRW |
3,972.0000 KRW |
3,970.0000 KRW |
| 2025-09-01 |
3,838.3427 KRW |
162,640,966.5437 XRP |
3,868.0000 KRW |
3,750.0000 KRW |
3,945.0000 KRW |
3,836.0000 KRW |
| 2025-08-31 |
3,934.8835 KRW |
79,565,533.2606 XRP |
3,928.0000 KRW |
3,875.0000 KRW |
4,000.0000 KRW |
3,878.0000 KRW |
| 2025-08-30 |
3,909.0019 KRW |
115,469,822.2230 XRP |
3,961.0000 KRW |
3,855.0000 KRW |
3,966.0000 KRW |
3,908.0000 KRW |
| 2025-08-29 |
4,016.6689 KRW |
207,583,373.1189 XRP |
4,134.0000 KRW |
3,914.0000 KRW |
4,150.0000 KRW |
3,920.0000 KRW |
| 2025-08-28 |
4,168.9900 KRW |
69,692,928.0972 XRP |
4,156.0000 KRW |
4,120.0000 KRW |
4,204.0000 KRW |
4,142.0000 KRW |
| 2025-08-27 |
4,203.7458 KRW |
59,722,680.8769 XRP |
4,216.0000 KRW |
4,173.0000 KRW |
4,241.0000 KRW |
4,202.0000 KRW |
| 2025-08-26 |
4,146.4766 KRW |
99,765,368.2718 XRP |
4,046.0000 KRW |
4,032.0000 KRW |
4,300.0000 KRW |
4,216.0000 KRW |
| 2025-08-25 |
4,148.1839 KRW |
92,191,643.2317 XRP |
4,201.0000 KRW |
4,053.0000 KRW |
4,234.0000 KRW |
4,059.0000 KRW |
| 2025-08-24 |
4,227.1047 KRW |
89,682,349.7437 XRP |
4,215.0000 KRW |
4,162.0000 KRW |
4,307.0000 KRW |
4,198.0000 KRW |
| 2025-08-23 |
4,183.4462 KRW |
91,602,709.9437 XRP |
4,235.0000 KRW |
4,101.0000 KRW |
4,243.0000 KRW |
4,195.0000 KRW |
| 2025-08-22 |
4,106.6571 KRW |
249,406,994.0749 XRP |
4,000.0000 KRW |
3,901.0000 KRW |
4,286.0000 KRW |
4,268.0000 KRW |
| 2025-08-21 |
4,064.4418 KRW |
65,060,684.6065 XRP |
4,110.0000 KRW |
4,010.0000 KRW |
4,120.0000 KRW |
4,036.0000 KRW |
| 2025-08-20 |
4,045.5567 KRW |
129,914,407.9372 XRP |
3,990.0000 KRW |
3,954.0000 KRW |
4,152.0000 KRW |
4,124.0000 KRW |
| 2025-08-19 |
4,126.0066 KRW |
133,014,212.5529 XRP |
4,251.0000 KRW |
3,991.0000 KRW |
4,279.0000 KRW |
4,003.0000 KRW |
| 2025-08-18 |
4,191.9412 KRW |
148,168,322.6119 XRP |
4,296.0000 KRW |
4,104.0000 KRW |
4,303.0000 KRW |
4,278.0000 KRW |
| 2025-08-17 |
4,320.7919 KRW |
57,581,982.2807 XRP |
4,315.0000 KRW |
4,282.0000 KRW |
4,352.0000 KRW |
4,315.0000 KRW |
| 2025-08-16 |
4,325.1128 KRW |
62,621,336.2368 XRP |
4,302.0000 KRW |
4,295.0000 KRW |
4,375.0000 KRW |
4,302.0000 KRW |
| 2025-08-15 |
4,292.0553 KRW |
96,687,138.6458 XRP |
4,289.0000 KRW |
4,201.0000 KRW |
4,352.0000 KRW |
4,315.0000 KRW |
| 2025-08-14 |
4,381.0913 KRW |
289,525,631.5761 XRP |
4,467.0000 KRW |
4,188.0000 KRW |
4,560.0000 KRW |
4,271.0000 KRW |
| 2025-08-13 |
4,462.2430 KRW |
167,349,076.9700 XRP |
4,466.0000 KRW |
4,400.0000 KRW |
4,538.0000 KRW |
4,467.0000 KRW |
| 2025-08-12 |
4,388.2690 KRW |
159,150,065.1876 XRP |
4,333.0000 KRW |
4,282.0000 KRW |
4,510.0000 KRW |
4,468.0000 KRW |