Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-23 |
579.6019 KRW |
792,179,705.2915 XRP |
561.0000 KRW |
546.0000 KRW |
602.0000 KRW |
585.0000 KRW |
| 2023-03-22 |
593.0960 KRW |
1,138,210,842.8168 XRP |
622.0000 KRW |
548.0000 KRW |
629.0000 KRW |
562.0000 KRW |
| 2023-03-21 |
578.3715 KRW |
1,793,450,619.6990 XRP |
502.0000 KRW |
501.0000 KRW |
654.0000 KRW |
622.0000 KRW |
| 2023-03-20 |
509.3948 KRW |
264,496,749.3478 XRP |
514.0000 KRW |
501.0000 KRW |
519.0000 KRW |
505.0000 KRW |
| 2023-03-19 |
515.8838 KRW |
485,247,217.2171 XRP |
496.0000 KRW |
496.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2023-03-18 |
504.1492 KRW |
303,475,955.9651 XRP |
500.0000 KRW |
494.0000 KRW |
515.0000 KRW |
497.0000 KRW |
| 2023-03-17 |
495.4595 KRW |
389,927,008.5906 XRP |
485.0000 KRW |
484.0000 KRW |
506.0000 KRW |
501.0000 KRW |
| 2023-03-16 |
483.6503 KRW |
157,231,603.1891 XRP |
482.0000 KRW |
477.0000 KRW |
488.0000 KRW |
486.0000 KRW |
| 2023-03-15 |
487.4781 KRW |
286,855,269.8103 XRP |
490.0000 KRW |
479.0000 KRW |
494.0000 KRW |
484.0000 KRW |
| 2023-03-14 |
492.0771 KRW |
539,100,566.1933 XRP |
490.0000 KRW |
478.0000 KRW |
505.0000 KRW |
492.0000 KRW |
| 2023-03-13 |
488.2267 KRW |
540,022,250.2612 XRP |
494.0000 KRW |
473.0000 KRW |
502.0000 KRW |
490.0000 KRW |
| 2023-03-12 |
482.5429 KRW |
358,955,673.1688 XRP |
493.0000 KRW |
467.0000 KRW |
495.0000 KRW |
492.0000 KRW |
| 2023-03-11 |
495.8472 KRW |
210,258,956.4407 XRP |
502.0000 KRW |
489.0000 KRW |
507.0000 KRW |
493.0000 KRW |
| 2023-03-10 |
497.9565 KRW |
353,682,057.8017 XRP |
501.0000 KRW |
490.0000 KRW |
506.0000 KRW |
503.0000 KRW |
| 2023-03-09 |
517.1270 KRW |
408,879,407.5101 XRP |
519.0000 KRW |
497.0000 KRW |
531.0000 KRW |
504.0000 KRW |
| 2023-03-08 |
518.6656 KRW |
578,007,089.1919 XRP |
505.0000 KRW |
496.0000 KRW |
534.0000 KRW |
519.0000 KRW |
| 2023-03-07 |
499.9871 KRW |
328,081,874.3560 XRP |
491.0000 KRW |
489.0000 KRW |
512.0000 KRW |
506.0000 KRW |
| 2023-03-06 |
486.5119 KRW |
164,619,785.9027 XRP |
490.0000 KRW |
480.0000 KRW |
497.0000 KRW |
491.0000 KRW |
| 2023-03-05 |
496.2436 KRW |
103,669,302.5642 XRP |
499.0000 KRW |
490.0000 KRW |
502.0000 KRW |
491.0000 KRW |
| 2023-03-04 |
500.7740 KRW |
115,363,435.1074 XRP |
501.0000 KRW |
495.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2023-03-03 |
488.3557 KRW |
245,707,871.9755 XRP |
501.0000 KRW |
481.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2023-03-02 |
500.9838 KRW |
143,037,148.7015 XRP |
506.0000 KRW |
497.0000 KRW |
506.0000 KRW |
501.0000 KRW |
| 2023-03-01 |
503.1487 KRW |
157,803,726.1705 XRP |
504.0000 KRW |
499.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2023-02-28 |
501.7540 KRW |
165,250,320.2069 XRP |
503.0000 KRW |
496.0000 KRW |
509.0000 KRW |
506.0000 KRW |
| 2023-02-27 |
500.2154 KRW |
171,324,445.7426 XRP |
502.0000 KRW |
495.0000 KRW |
507.0000 KRW |
504.0000 KRW |
| 2023-02-26 |
502.2564 KRW |
87,363,913.9886 XRP |
505.0000 KRW |
500.0000 KRW |
505.0000 KRW |
502.0000 KRW |
| 2023-02-25 |
500.8961 KRW |
124,070,434.4140 XRP |
504.0000 KRW |
496.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-02-24 |
504.8686 KRW |
206,841,798.3112 XRP |
508.0000 KRW |
496.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2023-02-23 |
512.3404 KRW |
178,166,376.6206 XRP |
516.0000 KRW |
506.0000 KRW |
518.0000 KRW |
509.0000 KRW |
| 2023-02-22 |
509.4664 KRW |
267,983,107.1351 XRP |
510.0000 KRW |
501.0000 KRW |
520.0000 KRW |
517.0000 KRW |
| 2023-02-21 |
510.0207 KRW |
282,026,686.1033 XRP |
512.0000 KRW |
505.0000 KRW |
519.0000 KRW |
509.0000 KRW |
| 2023-02-20 |
509.3652 KRW |
374,407,714.0018 XRP |
502.0000 KRW |
494.0000 KRW |
523.0000 KRW |
512.0000 KRW |
| 2023-02-19 |
506.3105 KRW |
197,082,462.8751 XRP |
509.0000 KRW |
500.0000 KRW |
512.0000 KRW |
501.0000 KRW |
| 2023-02-18 |
509.2207 KRW |
131,832,583.5613 XRP |
508.0000 KRW |
504.0000 KRW |
513.0000 KRW |
509.0000 KRW |
| 2023-02-17 |
504.7800 KRW |
206,989,548.5575 XRP |
499.0000 KRW |
495.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2023-02-16 |
512.2188 KRW |
302,385,991.5303 XRP |
515.0000 KRW |
498.0000 KRW |
519.0000 KRW |
500.0000 KRW |
| 2023-02-15 |
501.6902 KRW |
235,581,112.6036 XRP |
495.0000 KRW |
489.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2023-02-14 |
480.9538 KRW |
216,735,193.4128 XRP |
482.0000 KRW |
472.0000 KRW |
497.0000 KRW |
495.0000 KRW |