Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
579.9605 KRW |
288,948,343.3585 XRP |
567.0000 KRW |
563.0000 KRW |
599.0000 KRW |
583.0000 KRW |
| 2023-05-11 |
569.6076 KRW |
139,817,500.6133 XRP |
577.0000 KRW |
560.0000 KRW |
578.0000 KRW |
568.0000 KRW |
| 2023-05-10 |
575.0583 KRW |
185,559,588.6032 XRP |
577.0000 KRW |
561.0000 KRW |
584.0000 KRW |
578.0000 KRW |
| 2023-05-09 |
571.0351 KRW |
161,044,295.4601 XRP |
577.0000 KRW |
565.0000 KRW |
578.0000 KRW |
577.0000 KRW |
| 2023-05-08 |
583.4771 KRW |
245,581,837.5427 XRP |
603.0000 KRW |
565.0000 KRW |
605.0000 KRW |
575.0000 KRW |
| 2023-05-07 |
610.9001 KRW |
62,888,280.9205 XRP |
614.0000 KRW |
605.0000 KRW |
615.0000 KRW |
607.0000 KRW |
| 2023-05-06 |
613.9332 KRW |
105,221,232.7301 XRP |
618.0000 KRW |
608.0000 KRW |
622.0000 KRW |
614.0000 KRW |
| 2023-05-05 |
616.6996 KRW |
114,835,332.0579 XRP |
616.0000 KRW |
611.0000 KRW |
624.0000 KRW |
619.0000 KRW |
| 2023-05-04 |
615.7315 KRW |
113,788,264.9843 XRP |
620.0000 KRW |
610.0000 KRW |
620.0000 KRW |
617.0000 KRW |
| 2023-05-03 |
613.5676 KRW |
183,575,738.7855 XRP |
623.0000 KRW |
604.0000 KRW |
624.0000 KRW |
619.0000 KRW |
| 2023-05-02 |
621.1546 KRW |
107,019,702.0976 XRP |
625.0000 KRW |
615.0000 KRW |
625.0000 KRW |
624.0000 KRW |
| 2023-05-01 |
621.9620 KRW |
140,529,598.9424 XRP |
630.0000 KRW |
613.0000 KRW |
634.0000 KRW |
625.0000 KRW |
| 2023-04-30 |
635.5467 KRW |
90,740,496.4662 XRP |
638.0000 KRW |
628.0000 KRW |
642.0000 KRW |
632.0000 KRW |
| 2023-04-29 |
639.7472 KRW |
113,238,504.1887 XRP |
638.0000 KRW |
631.0000 KRW |
648.0000 KRW |
637.0000 KRW |
| 2023-04-28 |
631.5609 KRW |
225,164,299.4629 XRP |
622.0000 KRW |
618.0000 KRW |
643.0000 KRW |
639.0000 KRW |
| 2023-04-27 |
618.6009 KRW |
182,003,659.2019 XRP |
617.0000 KRW |
611.0000 KRW |
627.0000 KRW |
621.0000 KRW |
| 2023-04-26 |
622.0287 KRW |
303,144,471.0015 XRP |
628.0000 KRW |
590.0000 KRW |
643.0000 KRW |
617.0000 KRW |
| 2023-04-25 |
614.1169 KRW |
179,720,045.0993 XRP |
615.0000 KRW |
602.0000 KRW |
631.0000 KRW |
628.0000 KRW |
| 2023-04-24 |
623.6832 KRW |
292,111,665.8590 XRP |
621.0000 KRW |
601.0000 KRW |
648.0000 KRW |
618.0000 KRW |
| 2023-04-23 |
623.0722 KRW |
109,912,498.0382 XRP |
631.0000 KRW |
612.0000 KRW |
631.0000 KRW |
622.0000 KRW |
| 2023-04-22 |
614.2872 KRW |
247,538,249.6551 XRP |
598.0000 KRW |
591.0000 KRW |
637.0000 KRW |
631.0000 KRW |
| 2023-04-21 |
613.7807 KRW |
305,034,333.5516 XRP |
632.0000 KRW |
588.0000 KRW |
639.0000 KRW |
599.0000 KRW |
| 2023-04-20 |
643.3713 KRW |
280,311,883.0387 XRP |
653.0000 KRW |
617.0000 KRW |
662.0000 KRW |
630.0000 KRW |
| 2023-04-19 |
665.6138 KRW |
382,751,483.0049 XRP |
693.0000 KRW |
646.0000 KRW |
700.0000 KRW |
651.0000 KRW |
| 2023-04-18 |
682.1253 KRW |
150,961,597.2883 XRP |
672.0000 KRW |
669.0000 KRW |
703.0000 KRW |
700.0000 KRW |
| 2023-04-17 |
673.1328 KRW |
134,681,730.6903 XRP |
681.0000 KRW |
668.0000 KRW |
682.0000 KRW |
672.0000 KRW |
| 2023-04-16 |
682.0198 KRW |
85,504,526.2443 XRP |
684.0000 KRW |
678.0000 KRW |
688.0000 KRW |
681.0000 KRW |
| 2023-04-15 |
683.9518 KRW |
102,470,371.5645 XRP |
682.0000 KRW |
678.0000 KRW |
691.0000 KRW |
684.0000 KRW |
| 2023-04-14 |
690.2159 KRW |
309,674,051.8054 XRP |
672.0000 KRW |
671.0000 KRW |
711.0000 KRW |
683.0000 KRW |
| 2023-04-13 |
671.4643 KRW |
113,511,502.6437 XRP |
669.0000 KRW |
667.0000 KRW |
677.0000 KRW |
675.0000 KRW |
| 2023-04-12 |
673.3621 KRW |
172,422,746.4092 XRP |
684.0000 KRW |
666.0000 KRW |
686.0000 KRW |
670.0000 KRW |
| 2023-04-11 |
684.8316 KRW |
168,528,455.1138 XRP |
680.0000 KRW |
675.0000 KRW |
694.0000 KRW |
686.0000 KRW |
| 2023-04-10 |
670.0405 KRW |
116,670,138.4156 XRP |
666.0000 KRW |
662.0000 KRW |
684.0000 KRW |
681.0000 KRW |
| 2023-04-09 |
668.0412 KRW |
79,204,998.7223 XRP |
669.0000 KRW |
661.0000 KRW |
675.0000 KRW |
667.0000 KRW |
| 2023-04-08 |
674.2119 KRW |
87,838,177.0286 XRP |
679.0000 KRW |
668.0000 KRW |
679.0000 KRW |
670.0000 KRW |
| 2023-04-07 |
672.4372 KRW |
205,805,779.1823 XRP |
665.0000 KRW |
660.0000 KRW |
683.0000 KRW |
680.0000 KRW |
| 2023-04-06 |
662.4982 KRW |
206,217,075.7656 XRP |
666.0000 KRW |
654.0000 KRW |
674.0000 KRW |
667.0000 KRW |
| 2023-04-05 |
674.5124 KRW |
300,769,639.6202 XRP |
663.0000 KRW |
658.0000 KRW |
693.0000 KRW |
669.0000 KRW |
| 2023-04-04 |
657.9333 KRW |
251,677,099.6817 XRP |
656.0000 KRW |
645.0000 KRW |
669.0000 KRW |
664.0000 KRW |
| 2023-04-03 |
673.1244 KRW |
375,090,801.4148 XRP |
685.0000 KRW |
643.0000 KRW |
695.0000 KRW |
657.0000 KRW |
| 2023-04-02 |
683.3739 KRW |
432,107,641.3715 XRP |
673.0000 KRW |
662.0000 KRW |
699.0000 KRW |
686.0000 KRW |
| 2023-04-01 |
680.6648 KRW |
532,867,563.3215 XRP |
709.0000 KRW |
658.0000 KRW |
710.0000 KRW |
674.0000 KRW |
| 2023-03-31 |
709.6398 KRW |
406,127,289.4373 XRP |
707.0000 KRW |
700.0000 KRW |
725.0000 KRW |
709.0000 KRW |
| 2023-03-30 |
712.4882 KRW |
831,866,462.7012 XRP |
715.0000 KRW |
690.0000 KRW |
740.0000 KRW |
709.0000 KRW |
| 2023-03-29 |
726.7795 KRW |
1,381,196,033.1834 XRP |
679.0000 KRW |
679.0000 KRW |
768.0000 KRW |
719.0000 KRW |
| 2023-03-28 |
655.2724 KRW |
1,067,300,028.1672 XRP |
637.0000 KRW |
620.0000 KRW |
700.0000 KRW |
687.0000 KRW |
| 2023-03-27 |
623.2458 KRW |
1,067,297,076.5643 XRP |
596.0000 KRW |
591.0000 KRW |
649.0000 KRW |
637.0000 KRW |
| 2023-03-26 |
602.7034 KRW |
376,347,344.2077 XRP |
592.0000 KRW |
587.0000 KRW |
617.0000 KRW |
595.0000 KRW |
| 2023-03-25 |
597.1405 KRW |
731,642,268.3487 XRP |
570.0000 KRW |
563.0000 KRW |
619.0000 KRW |
592.0000 KRW |
| 2023-03-24 |
571.0092 KRW |
351,658,046.2332 XRP |
585.0000 KRW |
559.0000 KRW |
586.0000 KRW |
568.0000 KRW |