Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
686.8799 KRW |
199,994,886.8772 XRP |
698.0000 KRW |
671.0000 KRW |
700.0000 KRW |
682.0000 KRW |
| 2023-08-31 |
707.5388 KRW |
161,843,038.9205 XRP |
717.0000 KRW |
693.0000 KRW |
720.0000 KRW |
699.0000 KRW |
| 2023-08-30 |
718.7333 KRW |
153,881,033.1865 XRP |
728.0000 KRW |
709.0000 KRW |
729.0000 KRW |
717.0000 KRW |
| 2023-08-29 |
721.5431 KRW |
282,906,560.3446 XRP |
707.0000 KRW |
696.0000 KRW |
743.0000 KRW |
728.0000 KRW |
| 2023-08-28 |
702.4026 KRW |
110,518,550.6295 XRP |
711.0000 KRW |
694.0000 KRW |
711.0000 KRW |
706.0000 KRW |
| 2023-08-27 |
713.9627 KRW |
69,296,404.3215 XRP |
712.0000 KRW |
705.0000 KRW |
720.0000 KRW |
710.0000 KRW |
| 2023-08-26 |
711.7462 KRW |
66,398,209.3818 XRP |
715.0000 KRW |
705.0000 KRW |
718.0000 KRW |
713.0000 KRW |
| 2023-08-25 |
703.4015 KRW |
193,613,156.8819 XRP |
706.0000 KRW |
691.0000 KRW |
723.0000 KRW |
714.0000 KRW |
| 2023-08-24 |
709.1402 KRW |
117,414,275.8820 XRP |
720.0000 KRW |
697.0000 KRW |
722.0000 KRW |
705.0000 KRW |
| 2023-08-23 |
714.1870 KRW |
131,085,298.8203 XRP |
713.0000 KRW |
705.0000 KRW |
728.0000 KRW |
719.0000 KRW |
| 2023-08-22 |
708.1914 KRW |
165,131,503.3624 XRP |
718.0000 KRW |
693.0000 KRW |
719.0000 KRW |
714.0000 KRW |
| 2023-08-21 |
717.5754 KRW |
227,032,542.7627 XRP |
739.0000 KRW |
698.0000 KRW |
741.0000 KRW |
717.0000 KRW |
| 2023-08-20 |
740.9510 KRW |
343,565,471.6148 XRP |
718.0000 KRW |
714.0000 KRW |
767.0000 KRW |
743.0000 KRW |
| 2023-08-19 |
708.1981 KRW |
217,495,292.6185 XRP |
697.0000 KRW |
691.0000 KRW |
724.0000 KRW |
716.0000 KRW |
| 2023-08-18 |
688.7947 KRW |
532,933,582.3035 XRP |
697.0000 KRW |
662.0000 KRW |
717.0000 KRW |
696.0000 KRW |
| 2023-08-17 |
735.9359 KRW |
543,933,195.3456 XRP |
799.0000 KRW |
673.0000 KRW |
808.0000 KRW |
698.0000 KRW |
| 2023-08-16 |
811.4941 KRW |
313,111,109.7792 XRP |
824.0000 KRW |
789.0000 KRW |
837.0000 KRW |
799.0000 KRW |
| 2023-08-15 |
830.8836 KRW |
124,377,140.9420 XRP |
846.0000 KRW |
803.0000 KRW |
847.0000 KRW |
824.0000 KRW |
| 2023-08-14 |
839.9451 KRW |
75,408,572.7088 XRP |
837.0000 KRW |
834.0000 KRW |
848.0000 KRW |
848.0000 KRW |
| 2023-08-13 |
840.0676 KRW |
49,835,951.6321 XRP |
838.0000 KRW |
835.0000 KRW |
850.0000 KRW |
837.0000 KRW |
| 2023-08-12 |
839.9169 KRW |
49,779,661.1745 XRP |
842.0000 KRW |
834.0000 KRW |
844.0000 KRW |
838.0000 KRW |
| 2023-08-11 |
843.5262 KRW |
85,941,030.1643 XRP |
840.0000 KRW |
837.0000 KRW |
853.0000 KRW |
844.0000 KRW |
| 2023-08-10 |
839.9211 KRW |
164,156,012.2058 XRP |
851.0000 KRW |
828.0000 KRW |
855.0000 KRW |
842.0000 KRW |
| 2023-08-09 |
861.1391 KRW |
261,671,895.4557 XRP |
849.0000 KRW |
841.0000 KRW |
884.0000 KRW |
852.0000 KRW |
| 2023-08-08 |
831.9250 KRW |
148,906,746.8365 XRP |
825.0000 KRW |
816.0000 KRW |
855.0000 KRW |
850.0000 KRW |
| 2023-08-07 |
816.8565 KRW |
204,232,031.6521 XRP |
829.0000 KRW |
800.0000 KRW |
834.0000 KRW |
822.0000 KRW |
| 2023-08-06 |
838.1820 KRW |
107,307,682.7446 XRP |
833.0000 KRW |
827.0000 KRW |
847.0000 KRW |
828.0000 KRW |
| 2023-08-05 |
825.2906 KRW |
211,008,199.9006 XRP |
842.0000 KRW |
807.0000 KRW |
842.0000 KRW |
833.0000 KRW |
| 2023-08-04 |
862.7091 KRW |
214,334,661.2990 XRP |
873.0000 KRW |
832.0000 KRW |
882.0000 KRW |
844.0000 KRW |
| 2023-08-03 |
883.4151 KRW |
200,852,681.3982 XRP |
902.0000 KRW |
868.0000 KRW |
904.0000 KRW |
875.0000 KRW |
| 2023-08-02 |
909.5686 KRW |
122,598,598.8416 XRP |
919.0000 KRW |
895.0000 KRW |
921.0000 KRW |
903.0000 KRW |
| 2023-08-01 |
901.9306 KRW |
182,061,818.4132 XRP |
907.0000 KRW |
889.0000 KRW |
919.0000 KRW |
918.0000 KRW |
| 2023-07-31 |
911.4375 KRW |
150,181,133.5405 XRP |
911.0000 KRW |
895.0000 KRW |
933.0000 KRW |
908.0000 KRW |
| 2023-07-30 |
928.3706 KRW |
264,838,375.3696 XRP |
920.0000 KRW |
900.0000 KRW |
952.0000 KRW |
908.0000 KRW |
| 2023-07-29 |
919.5208 KRW |
80,877,185.9507 XRP |
921.0000 KRW |
914.0000 KRW |
925.0000 KRW |
919.0000 KRW |
| 2023-07-28 |
922.5283 KRW |
126,424,006.0550 XRP |
926.0000 KRW |
914.0000 KRW |
931.0000 KRW |
923.0000 KRW |
| 2023-07-27 |
928.9191 KRW |
176,215,684.5385 XRP |
924.0000 KRW |
916.0000 KRW |
948.0000 KRW |
927.0000 KRW |
| 2023-07-26 |
916.7582 KRW |
232,763,115.7158 XRP |
919.0000 KRW |
898.0000 KRW |
944.0000 KRW |
930.0000 KRW |
| 2023-07-25 |
902.8174 KRW |
386,407,333.6298 XRP |
912.0000 KRW |
877.0000 KRW |
929.0000 KRW |
919.0000 KRW |
| 2023-07-24 |
917.8055 KRW |
440,549,744.3364 XRP |
956.0000 KRW |
892.0000 KRW |
961.0000 KRW |
913.0000 KRW |
| 2023-07-23 |
954.7204 KRW |
310,254,850.9233 XRP |
955.0000 KRW |
930.0000 KRW |
971.0000 KRW |
956.0000 KRW |
| 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 |