Crypto exchange Bithumb
Market XRP (XRP) / KRW
Identifier on Bithumb: KRW-XRP12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-20 | 3,000.3026 KRW | 14,347,535.6789 XRP | 3,008.0000 KRW | 2,977.0000 KRW | 3,022.0000 KRW | 2,982.0000 KRW |
| 2025-04-19 | 3,005.8455 KRW | 4,444,295.7172 XRP | 3,008.0000 KRW | 2,989.0000 KRW | 3,022.0000 KRW | 3,008.0000 KRW |
| 2025-04-18 | 2,997.6537 KRW | 7,945,981.8986 XRP | 3,003.0000 KRW | 2,980.0000 KRW | 3,021.0000 KRW | 2,991.0000 KRW |
| 2025-04-17 | 3,001.3935 KRW | 12,646,954.7094 XRP | 2,995.0000 KRW | 2,974.0000 KRW | 3,034.0000 KRW | 3,002.0000 KRW |
| 2025-04-16 | 3,037.3178 KRW | 18,431,925.8128 XRP | 3,042.0000 KRW | 2,980.0000 KRW | 3,080.0000 KRW | 3,048.0000 KRW |
| 2025-04-15 | 3,090.7018 KRW | 12,765,369.2715 XRP | 3,115.0000 KRW | 3,061.0000 KRW | 3,126.0000 KRW | 3,065.0000 KRW |
| 2025-04-14 | 3,101.9493 KRW | 12,104,114.1458 XRP | 3,122.0000 KRW | 3,064.0000 KRW | 3,131.0000 KRW | 3,102.0000 KRW |
| 2025-04-13 | 3,094.7012 KRW | 21,654,322.3380 XRP | 3,122.0000 KRW | 3,036.0000 KRW | 3,162.0000 KRW | 3,046.0000 KRW |
| 2025-04-12 | 3,107.0485 KRW | 14,336,823.3191 XRP | 3,114.0000 KRW | 3,068.0000 KRW | 3,133.0000 KRW | 3,119.0000 KRW |
| 2025-04-11 | 2,956.4207 KRW | 14,001,009.5881 XRP | 2,928.0000 KRW | 2,913.0000 KRW | 2,997.0000 KRW | 2,945.0000 KRW |
| 2025-04-10 | 2,972.7034 KRW | 118,032,130.2307 XRP | 2,720.0000 KRW | 2,719.0000 KRW | 3,085.0000 KRW | 2,955.0000 KRW |
| 2025-04-09 | 2,971.8898 KRW | 72,733,128.9145 XRP | 2,720.0000 KRW | 2,719.0000 KRW | 3,085.0000 KRW | 3,058.0000 KRW |
| 2025-04-08 | 2,750.7490 KRW | 42,658,207.7572 XRP | 2,840.0000 KRW | 2,668.0000 KRW | 2,868.0000 KRW | 2,689.0000 KRW |
| 2025-04-07 | 2,825.0372 KRW | 50,012,239.5221 XRP | 2,814.0000 KRW | 2,744.0000 KRW | 2,902.0000 KRW | 2,834.0000 KRW |
| 2025-04-06 | 2,979.6029 KRW | 33,595,818.7989 XRP | 3,098.0000 KRW | 2,902.0000 KRW | 3,098.0000 KRW | 2,914.0000 KRW |
| 2025-04-05 | 3,149.9976 KRW | 6,569,767.8531 XRP | 3,157.0000 KRW | 3,134.0000 KRW | 3,171.0000 KRW | 3,169.0000 KRW |
| 2025-04-04 | 3,142.6206 KRW | 20,196,802.0708 XRP | 3,115.0000 KRW | 3,105.0000 KRW | 3,174.0000 KRW | 3,130.0000 KRW |
| 2025-04-03 | 3,013.9944 KRW | 17,774,449.1439 XRP | 2,932.0000 KRW | 2,931.0000 KRW | 3,074.0000 KRW | 3,058.0000 KRW |
| 2025-04-02 | 3,162.6549 KRW | 38,252,258.4848 XRP | 3,146.0000 KRW | 3,022.0000 KRW | 3,286.0000 KRW | 3,023.0000 KRW |
| 2025-04-01 | 3,193.2424 KRW | 10,973,056.8523 XRP | 3,191.0000 KRW | 3,153.0000 KRW | 3,235.0000 KRW | 3,194.0000 KRW |
| 2025-03-31 | 3,148.1887 KRW | 8,456,643.2164 XRP | 3,143.0000 KRW | 3,104.0000 KRW | 3,184.0000 KRW | 3,110.0000 KRW |
| 2025-03-30 | 3,197.7261 KRW | 11,771,580.3346 XRP | 3,198.0000 KRW | 3,159.0000 KRW | 3,244.0000 KRW | 3,190.0000 KRW |
| 2025-03-29 | 3,151.1146 KRW | 10,884,017.5944 XRP | 3,157.0000 KRW | 3,096.0000 KRW | 3,187.0000 KRW | 3,165.0000 KRW |
| 2025-03-28 | 3,250.8159 KRW | 12,338,335.4287 XRP | 3,268.0000 KRW | 3,212.0000 KRW | 3,298.0000 KRW | 3,293.0000 KRW |
| 2025-03-27 | 3,461.0512 KRW | 7,259,611.2671 XRP | 3,491.0000 KRW | 3,428.0000 KRW | 3,492.0000 KRW | 3,460.0000 KRW |
| 2025-03-26 | 3,513.2038 KRW | 15,245,808.4567 XRP | 3,561.0000 KRW | 3,460.0000 KRW | 3,572.0000 KRW | 3,481.0000 KRW |
| 2025-03-25 | 3,612.4244 KRW | 9,420,755.7950 XRP | 3,610.0000 KRW | 3,579.0000 KRW | 3,645.0000 KRW | 3,603.0000 KRW |
| 2025-03-24 | 3,623.3632 KRW | 10,235,923.6322 XRP | 3,642.0000 KRW | 3,580.0000 KRW | 3,657.0000 KRW | 3,593.0000 KRW |
| 2025-03-23 | 3,535.3282 KRW | 23,083,091.8318 XRP | 3,501.0000 KRW | 3,497.0000 KRW | 3,589.0000 KRW | 3,562.0000 KRW |
| 2025-03-22 | 3,510.8691 KRW | 4,603,804.3379 XRP | 3,501.0000 KRW | 3,497.0000 KRW | 3,532.0000 KRW | 3,501.0000 KRW |
| 2025-03-21 | 3,536.3530 KRW | 7,598,563.5956 XRP | 3,527.0000 KRW | 3,498.0000 KRW | 3,577.0000 KRW | 3,535.0000 KRW |
| 2025-03-20 | 3,599.4535 KRW | 19,852,707.3318 XRP | 3,684.0000 KRW | 3,540.0000 KRW | 3,689.0000 KRW | 3,572.0000 KRW |
| 2025-03-19 | 3,692.6863 KRW | 40,977,244.1719 XRP | 3,724.0000 KRW | 3,602.0000 KRW | 3,781.0000 KRW | 3,715.0000 KRW |
| 2025-03-18 | 3,318.9291 KRW | 12,252,498.1402 XRP | 3,318.0000 KRW | 3,275.0000 KRW | 3,365.0000 KRW | 3,355.0000 KRW |
| 2025-03-17 | 3,436.6491 KRW | 7,649,022.8351 XRP | 3,405.0000 KRW | 3,391.0000 KRW | 3,472.0000 KRW | 3,430.0000 KRW |
| 2025-03-16 | 3,401.2708 KRW | 16,357,404.1776 XRP | 3,395.0000 KRW | 3,365.0000 KRW | 3,458.0000 KRW | 3,394.0000 KRW |
| 2025-03-15 | 3,548.0094 KRW | 12,633,572.3109 XRP | 3,572.0000 KRW | 3,501.0000 KRW | 3,595.0000 KRW | 3,519.0000 KRW |
| 2025-03-14 | 3,477.7962 KRW | 16,766,869.4083 XRP | 3,440.0000 KRW | 3,439.0000 KRW | 3,514.0000 KRW | 3,459.0000 KRW |
| 2025-03-13 | 3,353.6193 KRW | 26,589,362.7443 XRP | 3,438.0000 KRW | 3,294.0000 KRW | 3,446.0000 KRW | 3,337.0000 KRW |
| 2025-03-12 | 3,282.6581 KRW | 24,955,686.2173 XRP | 3,227.0000 KRW | 3,181.0000 KRW | 3,345.0000 KRW | 3,307.0000 KRW |
| 2025-03-11 | 3,194.4840 KRW | 24,149,898.7532 XRP | 3,089.0000 KRW | 3,086.0000 KRW | 3,284.0000 KRW | 3,264.0000 KRW |
| 2025-03-10 | 3,092.5126 KRW | 46,786,954.0482 XRP | 3,129.0000 KRW | 2,999.0000 KRW | 3,213.0000 KRW | 3,040.0000 KRW |
| 2025-03-09 | 3,220.3406 KRW | 45,127,265.7242 XRP | 3,302.0000 KRW | 3,126.0000 KRW | 3,313.0000 KRW | 3,209.0000 KRW |
| 2025-03-08 | 3,490.7989 KRW | 11,858,422.1849 XRP | 3,501.0000 KRW | 3,453.0000 KRW | 3,522.0000 KRW | 3,492.0000 KRW |
| 2025-03-07 | 3,631.2173 KRW | 57,343,461.5733 XRP | 3,759.0000 KRW | 3,503.0000 KRW | 3,790.0000 KRW | 3,556.0000 KRW |
| 2025-03-06 | 3,860.6559 KRW | 23,844,979.1969 XRP | 3,838.0000 KRW | 3,771.0000 KRW | 3,916.0000 KRW | 3,868.0000 KRW |
| 2025-03-05 | 3,695.6208 KRW | 14,678,284.6003 XRP | 3,679.0000 KRW | 3,631.0000 KRW | 3,750.0000 KRW | 3,720.0000 KRW |
| 2025-03-04 | 3,650.0306 KRW | 54,485,035.8979 XRP | 3,560.0000 KRW | 3,493.0000 KRW | 3,800.0000 KRW | 3,695.0000 KRW |
| 2025-03-03 | 3,711.0030 KRW | 75,539,111.3168 XRP | 3,878.0000 KRW | 3,460.0000 KRW | 3,991.0000 KRW | 3,643.0000 KRW |
| 2025-03-02 | 4,067.4242 KRW | 241,614,831.9114 XRP | 3,309.0000 KRW | 3,308.0000 KRW | 4,447.0000 KRW | 4,406.0000 KRW |
12