Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
473.5614 KRW |
305,121,958.0527 XRP |
464.0000 KRW |
456.0000 KRW |
503.0000 KRW |
503.0000 KRW |
| 2022-09-15 |
470.6787 KRW |
237,359,055.1555 XRP |
479.0000 KRW |
461.0000 KRW |
480.0000 KRW |
464.0000 KRW |
| 2022-09-14 |
472.4015 KRW |
197,905,854.0934 XRP |
468.0000 KRW |
466.0000 KRW |
483.0000 KRW |
479.0000 KRW |
| 2022-09-13 |
479.3546 KRW |
343,265,896.8115 XRP |
492.0000 KRW |
465.0000 KRW |
493.0000 KRW |
466.0000 KRW |
| 2022-09-12 |
487.1425 KRW |
216,902,870.2187 XRP |
490.0000 KRW |
482.0000 KRW |
492.0000 KRW |
490.0000 KRW |
| 2022-09-11 |
489.6071 KRW |
127,785,567.0421 XRP |
491.0000 KRW |
484.0000 KRW |
495.0000 KRW |
488.0000 KRW |
| 2022-09-10 |
490.0351 KRW |
184,302,914.2324 XRP |
490.0000 KRW |
484.0000 KRW |
498.0000 KRW |
491.0000 KRW |
| 2022-09-09 |
481.8899 KRW |
326,457,531.1821 XRP |
473.0000 KRW |
472.0000 KRW |
494.0000 KRW |
491.0000 KRW |
| 2022-09-08 |
465.6805 KRW |
215,442,144.9711 XRP |
467.0000 KRW |
459.0000 KRW |
478.0000 KRW |
473.0000 KRW |
| 2022-09-07 |
454.5625 KRW |
220,314,683.9874 XRP |
450.0000 KRW |
442.0000 KRW |
470.0000 KRW |
468.0000 KRW |
| 2022-09-06 |
459.7760 KRW |
317,849,920.2681 XRP |
459.0000 KRW |
447.0000 KRW |
472.0000 KRW |
450.0000 KRW |
| 2022-09-05 |
453.2007 KRW |
163,658,567.2966 XRP |
458.0000 KRW |
447.0000 KRW |
459.0000 KRW |
458.0000 KRW |
| 2022-09-04 |
456.8159 KRW |
79,821,847.1387 XRP |
456.0000 KRW |
454.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2022-09-03 |
455.9108 KRW |
86,388,665.5257 XRP |
458.0000 KRW |
453.0000 KRW |
461.0000 KRW |
455.0000 KRW |
| 2022-09-02 |
455.4109 KRW |
179,595,698.9582 XRP |
456.0000 KRW |
450.0000 KRW |
461.0000 KRW |
456.0000 KRW |
| 2022-09-01 |
448.8873 KRW |
155,875,860.6851 XRP |
449.0000 KRW |
444.0000 KRW |
458.0000 KRW |
457.0000 KRW |
| 2022-08-31 |
452.0178 KRW |
158,110,977.1753 XRP |
450.0000 KRW |
444.0000 KRW |
457.0000 KRW |
449.0000 KRW |
| 2022-08-30 |
452.6055 KRW |
191,103,155.7406 XRP |
457.0000 KRW |
444.0000 KRW |
459.0000 KRW |
450.0000 KRW |
| 2022-08-29 |
447.8790 KRW |
217,475,141.3086 XRP |
447.0000 KRW |
441.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2022-08-28 |
459.6361 KRW |
135,116,756.8261 XRP |
464.0000 KRW |
447.0000 KRW |
465.0000 KRW |
448.0000 KRW |
| 2022-08-27 |
462.6716 KRW |
166,724,739.7485 XRP |
468.0000 KRW |
455.0000 KRW |
475.0000 KRW |
463.0000 KRW |
| 2022-08-26 |
480.0570 KRW |
509,242,205.2223 XRP |
474.0000 KRW |
457.0000 KRW |
505.0000 KRW |
463.0000 KRW |
| 2022-08-25 |
471.1457 KRW |
168,607,281.0693 XRP |
470.0000 KRW |
466.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2022-08-24 |
468.7672 KRW |
143,970,522.1117 XRP |
472.0000 KRW |
463.0000 KRW |
477.0000 KRW |
470.0000 KRW |
| 2022-08-23 |
464.9774 KRW |
166,365,687.3130 XRP |
471.0000 KRW |
456.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2022-08-22 |
463.4766 KRW |
194,716,200.4849 XRP |
472.0000 KRW |
457.0000 KRW |
473.0000 KRW |
468.0000 KRW |
| 2022-08-21 |
470.0012 KRW |
148,938,424.3226 XRP |
468.0000 KRW |
462.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2022-08-20 |
467.4968 KRW |
174,192,052.7493 XRP |
460.0000 KRW |
459.0000 KRW |
472.0000 KRW |
467.0000 KRW |
| 2022-08-19 |
475.8712 KRW |
484,170,835.9177 XRP |
507.0000 KRW |
456.0000 KRW |
508.0000 KRW |
457.0000 KRW |
| 2022-08-18 |
508.4719 KRW |
184,380,564.7072 XRP |
513.0000 KRW |
503.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2022-08-17 |
512.5904 KRW |
483,316,604.8443 XRP |
508.0000 KRW |
497.0000 KRW |
527.0000 KRW |
514.0000 KRW |
| 2022-08-16 |
502.0581 KRW |
186,678,218.5695 XRP |
505.0000 KRW |
496.0000 KRW |
508.0000 KRW |
507.0000 KRW |
| 2022-08-15 |
501.5992 KRW |
265,048,795.2542 XRP |
504.0000 KRW |
493.0000 KRW |
512.0000 KRW |
505.0000 KRW |
| 2022-08-14 |
510.9962 KRW |
287,324,811.8753 XRP |
504.0000 KRW |
502.0000 KRW |
520.0000 KRW |
506.0000 KRW |
| 2022-08-13 |
505.6592 KRW |
193,154,583.2257 XRP |
504.0000 KRW |
502.0000 KRW |
513.0000 KRW |
503.0000 KRW |
| 2022-08-12 |
500.8177 KRW |
197,327,603.3834 XRP |
504.0000 KRW |
496.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2022-08-11 |
504.8979 KRW |
256,834,017.2076 XRP |
502.0000 KRW |
501.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2022-08-10 |
493.3203 KRW |
267,064,803.1813 XRP |
492.0000 KRW |
481.0000 KRW |
503.0000 KRW |
502.0000 KRW |
| 2022-08-09 |
493.4882 KRW |
218,179,863.9108 XRP |
500.0000 KRW |
483.0000 KRW |
503.0000 KRW |
494.0000 KRW |
| 2022-08-08 |
500.8446 KRW |
232,240,225.0675 XRP |
494.0000 KRW |
493.0000 KRW |
508.0000 KRW |
499.0000 KRW |
| 2022-08-07 |
494.4508 KRW |
88,396,570.9887 XRP |
493.0000 KRW |
491.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2022-08-06 |
496.1417 KRW |
104,487,832.3341 XRP |
496.0000 KRW |
493.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2022-08-05 |
496.1779 KRW |
210,351,891.9426 XRP |
496.0000 KRW |
491.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2022-08-04 |
495.3684 KRW |
161,006,748.5373 XRP |
496.0000 KRW |
490.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2022-08-03 |
495.1579 KRW |
178,927,556.2449 XRP |
497.0000 KRW |
488.0000 KRW |
502.0000 KRW |
495.0000 KRW |
| 2022-08-02 |
500.0320 KRW |
293,411,262.1791 XRP |
502.0000 KRW |
487.0000 KRW |
523.0000 KRW |
500.0000 KRW |
| 2022-08-01 |
501.0852 KRW |
239,644,788.6614 XRP |
500.0000 KRW |
494.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2022-07-31 |
514.5294 KRW |
319,951,200.3733 XRP |
512.0000 KRW |
500.0000 KRW |
525.0000 KRW |
502.0000 KRW |
| 2022-07-30 |
515.0169 KRW |
537,508,906.5588 XRP |
486.0000 KRW |
482.0000 KRW |
539.0000 KRW |
513.0000 KRW |
| 2022-07-29 |
489.0261 KRW |
343,079,175.8491 XRP |
490.0000 KRW |
477.0000 KRW |
499.0000 KRW |
486.0000 KRW |