Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-06 |
3,099.5807 KRW |
78,175,760.1313 XRP |
3,166.0000 KRW |
3,030.0000 KRW |
3,185.0000 KRW |
3,055.0000 KRW |
| 2025-04-05 |
3,158.1915 KRW |
76,615,705.6071 XRP |
3,131.0000 KRW |
3,117.0000 KRW |
3,209.0000 KRW |
3,149.0000 KRW |
| 2025-04-04 |
3,081.9745 KRW |
199,704,454.2870 XRP |
3,056.0000 KRW |
2,994.0000 KRW |
3,189.0000 KRW |
3,125.0000 KRW |
| 2025-04-03 |
3,008.7466 KRW |
196,303,891.0236 XRP |
3,010.0000 KRW |
2,922.0000 KRW |
3,086.0000 KRW |
3,032.0000 KRW |
| 2025-04-02 |
3,120.2927 KRW |
232,445,166.9254 XRP |
3,180.0000 KRW |
2,972.0000 KRW |
3,289.0000 KRW |
2,976.0000 KRW |
| 2025-04-01 |
3,174.7567 KRW |
175,050,168.6816 XRP |
3,117.0000 KRW |
3,072.0000 KRW |
3,269.0000 KRW |
3,193.0000 KRW |
| 2025-03-31 |
3,106.8536 KRW |
192,580,276.7845 XRP |
3,192.0000 KRW |
3,022.0000 KRW |
3,200.0000 KRW |
3,146.0000 KRW |
| 2025-03-30 |
3,228.8648 KRW |
133,975,884.7512 XRP |
3,186.0000 KRW |
3,160.0000 KRW |
3,312.0000 KRW |
3,178.0000 KRW |
| 2025-03-29 |
3,162.5477 KRW |
215,976,913.7690 XRP |
3,291.0000 KRW |
3,067.0000 KRW |
3,318.0000 KRW |
3,173.0000 KRW |
| 2025-03-28 |
3,318.1163 KRW |
193,954,608.1401 XRP |
3,454.0000 KRW |
3,216.0000 KRW |
3,457.0000 KRW |
3,289.0000 KRW |
| 2025-03-27 |
3,473.6092 KRW |
92,781,386.5655 XRP |
3,480.0000 KRW |
3,408.0000 KRW |
3,529.0000 KRW |
3,467.0000 KRW |
| 2025-03-26 |
3,591.8956 KRW |
105,684,840.9688 XRP |
3,607.0000 KRW |
3,500.0000 KRW |
3,649.0000 KRW |
3,522.0000 KRW |
| 2025-03-25 |
3,599.6036 KRW |
96,202,897.6248 XRP |
3,606.0000 KRW |
3,553.0000 KRW |
3,646.0000 KRW |
3,600.0000 KRW |
| 2025-03-24 |
3,622.9481 KRW |
121,826,676.1618 XRP |
3,594.0000 KRW |
3,563.0000 KRW |
3,693.0000 KRW |
3,630.0000 KRW |
| 2025-03-23 |
3,546.7934 KRW |
71,368,256.8998 XRP |
3,509.0000 KRW |
3,498.0000 KRW |
3,593.0000 KRW |
3,543.0000 KRW |
| 2025-03-22 |
3,526.9509 KRW |
75,806,515.0109 XRP |
3,527.0000 KRW |
3,498.0000 KRW |
3,562.0000 KRW |
3,512.0000 KRW |
| 2025-03-21 |
3,553.1570 KRW |
136,066,679.2485 XRP |
3,591.0000 KRW |
3,490.0000 KRW |
3,634.0000 KRW |
3,557.0000 KRW |
| 2025-03-20 |
3,644.3708 KRW |
250,940,286.2005 XRP |
3,729.0000 KRW |
3,540.0000 KRW |
3,751.0000 KRW |
3,582.0000 KRW |
| 2025-03-19 |
3,632.6461 KRW |
500,704,242.0409 XRP |
3,348.0000 KRW |
3,314.0000 KRW |
3,808.0000 KRW |
3,719.0000 KRW |
| 2025-03-18 |
3,337.3013 KRW |
150,334,443.0997 XRP |
3,422.0000 KRW |
3,278.0000 KRW |
3,425.0000 KRW |
3,327.0000 KRW |
| 2025-03-17 |
3,428.6023 KRW |
109,188,552.5988 XRP |
3,379.0000 KRW |
3,375.0000 KRW |
3,473.0000 KRW |
3,446.0000 KRW |
| 2025-03-16 |
3,438.3145 KRW |
192,553,630.7022 XRP |
3,518.0000 KRW |
3,346.0000 KRW |
3,550.0000 KRW |
3,392.0000 KRW |
| 2025-03-15 |
3,560.2054 KRW |
192,714,729.7060 XRP |
3,473.0000 KRW |
3,466.0000 KRW |
3,649.0000 KRW |
3,539.0000 KRW |
| 2025-03-14 |
3,425.0737 KRW |
167,629,779.6618 XRP |
3,336.0000 KRW |
3,312.0000 KRW |
3,514.0000 KRW |
3,488.0000 KRW |
| 2025-03-13 |
3,370.8669 KRW |
243,142,540.0867 XRP |
3,314.0000 KRW |
3,284.0000 KRW |
3,477.0000 KRW |
3,315.0000 KRW |
| 2025-03-12 |
3,272.9727 KRW |
358,047,074.7651 XRP |
3,226.0000 KRW |
3,185.0000 KRW |
3,378.0000 KRW |
3,293.0000 KRW |
| 2025-03-11 |
3,075.8909 KRW |
535,649,262.9679 XRP |
3,024.0000 KRW |
2,853.0000 KRW |
3,284.0000 KRW |
3,261.0000 KRW |
| 2025-03-10 |
3,192.3258 KRW |
435,203,878.1536 XRP |
3,207.0000 KRW |
3,000.0000 KRW |
3,364.0000 KRW |
3,093.0000 KRW |
| 2025-03-09 |
3,298.4831 KRW |
346,595,380.1887 XRP |
3,474.0000 KRW |
3,130.0000 KRW |
3,502.0000 KRW |
3,195.0000 KRW |
| 2025-03-08 |
3,504.1879 KRW |
176,045,075.0863 XRP |
3,559.0000 KRW |
3,429.0000 KRW |
3,601.0000 KRW |
3,498.0000 KRW |
| 2025-03-07 |
3,689.2227 KRW |
467,842,485.4500 XRP |
3,865.0000 KRW |
3,506.0000 KRW |
3,906.0000 KRW |
3,592.0000 KRW |
| 2025-03-06 |
3,824.8359 KRW |
299,376,918.2551 XRP |
3,723.0000 KRW |
3,677.0000 KRW |
3,933.0000 KRW |
3,870.0000 KRW |
| 2025-03-05 |
3,711.3678 KRW |
273,332,275.6027 XRP |
3,668.0000 KRW |
3,606.0000 KRW |
3,802.0000 KRW |
3,725.0000 KRW |
| 2025-03-04 |
3,556.5617 KRW |
626,075,365.8098 XRP |
3,602.0000 KRW |
3,338.0000 KRW |
3,812.0000 KRW |
3,761.0000 KRW |
| 2025-03-03 |
3,975.2515 KRW |
750,234,322.5527 XRP |
4,439.0000 KRW |
3,452.0000 KRW |
4,488.0000 KRW |
3,539.0000 KRW |
| 2025-03-02 |
3,946.2178 KRW |
834,238,319.1745 XRP |
3,263.0000 KRW |
3,232.0000 KRW |
4,440.0000 KRW |
4,389.0000 KRW |
| 2025-03-01 |
3,222.1004 KRW |
200,119,900.2997 XRP |
3,163.0000 KRW |
3,121.0000 KRW |
3,303.0000 KRW |
3,261.0000 KRW |
| 2025-02-28 |
3,054.5956 KRW |
523,433,345.6054 XRP |
3,223.0000 KRW |
2,914.0000 KRW |
3,228.0000 KRW |
3,161.0000 KRW |
| 2025-02-27 |
3,223.8257 KRW |
160,899,373.4672 XRP |
3,205.0000 KRW |
3,141.0000 KRW |
3,305.0000 KRW |
3,237.0000 KRW |
| 2025-02-26 |
3,291.3049 KRW |
256,178,162.8976 XRP |
3,391.0000 KRW |
3,151.0000 KRW |
3,408.0000 KRW |
3,191.0000 KRW |
| 2025-02-25 |
3,205.0239 KRW |
892,885,286.6747 XRP |
3,294.0000 KRW |
2,986.0000 KRW |
3,450.0000 KRW |
3,407.0000 KRW |
| 2025-02-24 |
3,557.7505 KRW |
341,355,833.5524 XRP |
3,779.0000 KRW |
3,315.0000 KRW |
3,820.0000 KRW |
3,362.0000 KRW |
| 2025-02-23 |
3,765.3936 KRW |
94,315,168.5340 XRP |
3,796.0000 KRW |
3,702.0000 KRW |
3,830.0000 KRW |
3,785.0000 KRW |
| 2025-02-22 |
3,811.2675 KRW |
72,921,301.4829 XRP |
3,816.0000 KRW |
3,777.0000 KRW |
3,855.0000 KRW |
3,805.0000 KRW |
| 2025-02-21 |
3,880.4464 KRW |
185,217,787.9628 XRP |
3,981.0000 KRW |
3,731.0000 KRW |
4,000.0000 KRW |
3,812.0000 KRW |
| 2025-02-20 |
4,015.3645 KRW |
137,240,942.0208 XRP |
4,088.0000 KRW |
3,962.0000 KRW |
4,104.0000 KRW |
3,981.0000 KRW |
| 2025-02-19 |
3,886.1326 KRW |
179,429,797.4086 XRP |
3,852.0000 KRW |
3,764.0000 KRW |
4,062.0000 KRW |
4,051.0000 KRW |
| 2025-02-18 |
3,877.0676 KRW |
203,638,892.6139 XRP |
4,009.0000 KRW |
3,736.0000 KRW |
4,020.0000 KRW |
3,859.0000 KRW |
| 2025-02-17 |
4,044.0686 KRW |
145,178,432.2577 XRP |
4,132.0000 KRW |
3,946.0000 KRW |
4,160.0000 KRW |
4,040.0000 KRW |
| 2025-02-16 |
4,154.1157 KRW |
101,491,847.9563 XRP |
4,174.0000 KRW |
4,070.0000 KRW |
4,220.0000 KRW |
4,166.0000 KRW |