Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
452.2085 KRW |
81,372,254.6088 XRP |
458.0000 KRW |
447.0000 KRW |
459.0000 KRW |
450.0000 KRW |
| 2022-12-24 |
459.3503 KRW |
47,485,039.8060 XRP |
461.0000 KRW |
458.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2022-12-23 |
455.3620 KRW |
112,419,616.4101 XRP |
455.0000 KRW |
450.0000 KRW |
462.0000 KRW |
462.0000 KRW |
| 2022-12-22 |
449.0450 KRW |
148,039,002.0570 XRP |
450.0000 KRW |
444.0000 KRW |
455.0000 KRW |
455.0000 KRW |
| 2022-12-21 |
447.7150 KRW |
147,918,101.1550 XRP |
455.0000 KRW |
442.0000 KRW |
457.0000 KRW |
451.0000 KRW |
| 2022-12-20 |
449.2664 KRW |
217,814,118.4650 XRP |
447.0000 KRW |
442.0000 KRW |
460.0000 KRW |
456.0000 KRW |
| 2022-12-19 |
450.3093 KRW |
249,913,633.5619 XRP |
465.0000 KRW |
440.0000 KRW |
467.0000 KRW |
445.0000 KRW |
| 2022-12-18 |
466.8302 KRW |
87,047,449.3773 XRP |
471.0000 KRW |
462.0000 KRW |
472.0000 KRW |
466.0000 KRW |
| 2022-12-17 |
468.3340 KRW |
174,707,175.6111 XRP |
470.0000 KRW |
461.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2022-12-16 |
482.6771 KRW |
278,101,873.3327 XRP |
500.0000 KRW |
462.0000 KRW |
500.0000 KRW |
471.0000 KRW |
| 2022-12-15 |
500.2887 KRW |
146,393,993.9861 XRP |
504.0000 KRW |
495.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2022-12-14 |
508.3638 KRW |
153,359,328.4627 XRP |
515.0000 KRW |
498.0000 KRW |
516.0000 KRW |
505.0000 KRW |
| 2022-12-13 |
509.9732 KRW |
274,211,643.2239 XRP |
514.0000 KRW |
499.0000 KRW |
521.0000 KRW |
514.0000 KRW |
| 2022-12-12 |
502.1752 KRW |
182,477,688.2576 XRP |
507.0000 KRW |
495.0000 KRW |
518.0000 KRW |
516.0000 KRW |
| 2022-12-11 |
513.1021 KRW |
81,290,392.2755 XRP |
516.0000 KRW |
506.0000 KRW |
517.0000 KRW |
508.0000 KRW |
| 2022-12-10 |
516.9107 KRW |
72,440,367.1571 XRP |
519.0000 KRW |
515.0000 KRW |
519.0000 KRW |
516.0000 KRW |
| 2022-12-09 |
519.0225 KRW |
111,103,472.1847 XRP |
525.0000 KRW |
514.0000 KRW |
525.0000 KRW |
520.0000 KRW |
| 2022-12-08 |
519.2655 KRW |
148,095,093.6967 XRP |
514.0000 KRW |
513.0000 KRW |
527.0000 KRW |
524.0000 KRW |
| 2022-12-07 |
511.4381 KRW |
165,422,300.8517 XRP |
524.0000 KRW |
503.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2022-12-06 |
517.0448 KRW |
135,403,239.3524 XRP |
522.0000 KRW |
511.0000 KRW |
524.0000 KRW |
523.0000 KRW |
| 2022-12-05 |
522.0288 KRW |
173,759,829.3457 XRP |
523.0000 KRW |
514.0000 KRW |
526.0000 KRW |
521.0000 KRW |
| 2022-12-04 |
524.1584 KRW |
97,584,679.2796 XRP |
524.0000 KRW |
520.0000 KRW |
528.0000 KRW |
522.0000 KRW |
| 2022-12-03 |
527.1423 KRW |
92,662,146.5552 XRP |
530.0000 KRW |
521.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2022-12-02 |
524.5440 KRW |
157,381,105.4360 XRP |
537.0000 KRW |
515.0000 KRW |
538.0000 KRW |
530.0000 KRW |
| 2022-12-01 |
541.3728 KRW |
144,396,499.7535 XRP |
552.0000 KRW |
535.0000 KRW |
553.0000 KRW |
538.0000 KRW |
| 2022-11-30 |
546.9023 KRW |
201,769,878.5017 XRP |
542.0000 KRW |
535.0000 KRW |
555.0000 KRW |
553.0000 KRW |
| 2022-11-29 |
535.6752 KRW |
201,841,541.2778 XRP |
535.0000 KRW |
526.0000 KRW |
550.0000 KRW |
542.0000 KRW |
| 2022-11-28 |
529.0565 KRW |
266,083,880.3573 XRP |
545.0000 KRW |
518.0000 KRW |
549.0000 KRW |
536.0000 KRW |
| 2022-11-27 |
553.9139 KRW |
201,766,730.1346 XRP |
545.0000 KRW |
544.0000 KRW |
566.0000 KRW |
546.0000 KRW |
| 2022-11-26 |
556.1560 KRW |
170,689,006.2869 XRP |
558.0000 KRW |
543.0000 KRW |
568.0000 KRW |
547.0000 KRW |
| 2022-11-25 |
558.3047 KRW |
382,012,127.5326 XRP |
550.0000 KRW |
534.0000 KRW |
575.0000 KRW |
559.0000 KRW |
| 2022-11-24 |
531.5171 KRW |
308,732,222.9572 XRP |
527.0000 KRW |
511.0000 KRW |
555.0000 KRW |
550.0000 KRW |
| 2022-11-23 |
522.2921 KRW |
227,629,630.0983 XRP |
523.0000 KRW |
514.0000 KRW |
529.0000 KRW |
527.0000 KRW |
| 2022-11-22 |
509.9368 KRW |
309,831,437.5989 XRP |
514.0000 KRW |
496.0000 KRW |
526.0000 KRW |
522.0000 KRW |
| 2022-11-21 |
497.6780 KRW |
391,985,600.2515 XRP |
505.0000 KRW |
485.0000 KRW |
519.0000 KRW |
515.0000 KRW |
| 2022-11-20 |
526.3442 KRW |
320,779,195.1788 XRP |
531.0000 KRW |
502.0000 KRW |
548.0000 KRW |
507.0000 KRW |
| 2022-11-19 |
525.9888 KRW |
153,443,405.2342 XRP |
528.0000 KRW |
521.0000 KRW |
535.0000 KRW |
532.0000 KRW |
| 2022-11-18 |
525.5126 KRW |
230,808,346.3052 XRP |
525.0000 KRW |
518.0000 KRW |
531.0000 KRW |
529.0000 KRW |
| 2022-11-17 |
519.8038 KRW |
389,253,205.4032 XRP |
517.0000 KRW |
510.0000 KRW |
533.0000 KRW |
526.0000 KRW |
| 2022-11-16 |
517.5473 KRW |
392,290,045.5949 XRP |
530.0000 KRW |
500.0000 KRW |
534.0000 KRW |
519.0000 KRW |
| 2022-11-15 |
519.6907 KRW |
677,429,859.5837 XRP |
515.0000 KRW |
501.0000 KRW |
539.0000 KRW |
527.0000 KRW |
| 2022-11-14 |
473.6070 KRW |
1,071,342,505.5233 XRP |
468.0000 KRW |
438.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2022-11-13 |
485.3314 KRW |
398,273,289.0166 XRP |
506.0000 KRW |
461.0000 KRW |
512.0000 KRW |
466.0000 KRW |
| 2022-11-12 |
512.3816 KRW |
286,560,994.8915 XRP |
533.0000 KRW |
500.0000 KRW |
534.0000 KRW |
504.0000 KRW |
| 2022-11-11 |
535.2198 KRW |
481,488,503.4477 XRP |
556.0000 KRW |
509.0000 KRW |
563.0000 KRW |
534.0000 KRW |
| 2022-11-10 |
521.8054 KRW |
991,874,954.6151 XRP |
480.0000 KRW |
474.0000 KRW |
559.0000 KRW |
556.0000 KRW |
| 2022-11-09 |
525.2193 KRW |
1,050,542,898.2863 XRP |
583.0000 KRW |
463.0000 KRW |
592.0000 KRW |
476.0000 KRW |
| 2022-11-08 |
604.5401 KRW |
842,721,281.6595 XRP |
654.0000 KRW |
539.0000 KRW |
656.0000 KRW |
584.0000 KRW |
| 2022-11-07 |
661.2792 KRW |
242,508,064.3287 XRP |
663.0000 KRW |
648.0000 KRW |
673.0000 KRW |
653.0000 KRW |
| 2022-11-06 |
680.2229 KRW |
185,027,040.6976 XRP |
690.0000 KRW |
660.0000 KRW |
692.0000 KRW |
662.0000 KRW |