Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
710.0665 KRW |
207,942,193.3211 XRP |
707.6000 KRW |
697.7000 KRW |
728.0000 KRW |
721.4000 KRW |
| 2024-10-03 |
710.4863 KRW |
447,683,881.3888 XRP |
725.3000 KRW |
690.0000 KRW |
735.4000 KRW |
707.0000 KRW |
| 2024-10-02 |
760.5845 KRW |
397,334,201.0189 XRP |
800.1000 KRW |
710.3000 KRW |
813.0000 KRW |
732.5000 KRW |
| 2024-10-01 |
815.0529 KRW |
316,037,830.5942 XRP |
808.4000 KRW |
780.0000 KRW |
837.8000 KRW |
803.5000 KRW |
| 2024-09-30 |
835.9239 KRW |
254,681,397.5516 XRP |
839.0000 KRW |
813.8000 KRW |
857.5000 KRW |
822.9000 KRW |
| 2024-09-29 |
834.5165 KRW |
367,934,660.7328 XRP |
807.7000 KRW |
802.0000 KRW |
869.9000 KRW |
839.8000 KRW |
| 2024-09-28 |
803.2656 KRW |
404,380,908.9143 XRP |
778.1000 KRW |
774.2000 KRW |
820.0000 KRW |
806.3000 KRW |
| 2024-09-27 |
777.8914 KRW |
153,401,605.7165 XRP |
780.0000 KRW |
772.2000 KRW |
784.1000 KRW |
778.6000 KRW |
| 2024-09-26 |
779.8226 KRW |
114,622,012.9195 XRP |
780.1000 KRW |
770.0000 KRW |
785.0000 KRW |
780.7000 KRW |
| 2024-09-25 |
784.8465 KRW |
93,874,968.9964 XRP |
784.3000 KRW |
780.0000 KRW |
790.4000 KRW |
781.2000 KRW |
| 2024-09-24 |
783.4644 KRW |
90,675,602.0182 XRP |
781.7000 KRW |
779.0000 KRW |
788.5000 KRW |
784.4000 KRW |
| 2024-09-23 |
786.9471 KRW |
89,208,637.5712 XRP |
784.3000 KRW |
775.1000 KRW |
794.5000 KRW |
783.7000 KRW |
| 2024-09-22 |
795.9379 KRW |
118,653,677.8992 XRP |
796.2000 KRW |
781.0000 KRW |
809.7000 KRW |
790.0000 KRW |
| 2024-09-21 |
792.8058 KRW |
129,136,511.2966 XRP |
781.8000 KRW |
777.0000 KRW |
817.0000 KRW |
797.8000 KRW |
| 2024-09-20 |
781.2397 KRW |
149,796,778.6084 XRP |
782.5000 KRW |
770.5000 KRW |
789.5000 KRW |
782.7000 KRW |
| 2024-09-19 |
783.7209 KRW |
137,629,216.4996 XRP |
783.2000 KRW |
777.0000 KRW |
792.9000 KRW |
784.3000 KRW |
| 2024-09-18 |
774.6409 KRW |
121,796,019.6102 XRP |
785.4000 KRW |
760.0000 KRW |
785.4000 KRW |
782.0000 KRW |
| 2024-09-17 |
788.3557 KRW |
99,806,032.1849 XRP |
789.9000 KRW |
780.1000 KRW |
795.7000 KRW |
785.0000 KRW |
| 2024-09-16 |
771.3082 KRW |
131,662,015.3075 XRP |
769.4000 KRW |
754.4000 KRW |
797.1000 KRW |
789.2000 KRW |
| 2024-09-15 |
788.6415 KRW |
104,605,671.1101 XRP |
798.6000 KRW |
775.5000 KRW |
798.6000 KRW |
781.0000 KRW |
| 2024-09-14 |
785.5155 KRW |
169,844,081.5088 XRP |
766.2000 KRW |
763.1000 KRW |
804.1000 KRW |
798.7000 KRW |
| 2024-09-13 |
761.0254 KRW |
178,926,869.8985 XRP |
757.0000 KRW |
746.5000 KRW |
772.1000 KRW |
766.1000 KRW |
| 2024-09-12 |
762.6030 KRW |
309,866,867.4380 XRP |
720.9000 KRW |
720.3000 KRW |
805.0000 KRW |
756.2000 KRW |
| 2024-09-11 |
720.8951 KRW |
80,754,756.6618 XRP |
732.1000 KRW |
710.0000 KRW |
733.0000 KRW |
721.8000 KRW |
| 2024-09-10 |
728.3733 KRW |
59,531,680.8404 XRP |
731.0000 KRW |
723.1000 KRW |
734.5000 KRW |
733.2000 KRW |
| 2024-09-09 |
723.0629 KRW |
69,187,651.9973 XRP |
718.0000 KRW |
714.7000 KRW |
734.9000 KRW |
731.2000 KRW |
| 2024-09-08 |
715.5447 KRW |
45,283,151.4038 XRP |
714.0000 KRW |
708.3000 KRW |
720.7000 KRW |
718.1000 KRW |
| 2024-09-07 |
716.1758 KRW |
50,877,034.2879 XRP |
711.2000 KRW |
706.5000 KRW |
724.1000 KRW |
717.7000 KRW |
| 2024-09-06 |
719.5071 KRW |
177,883,791.6333 XRP |
740.0000 KRW |
690.5000 KRW |
741.0000 KRW |
708.3000 KRW |
| 2024-09-05 |
746.9751 KRW |
80,055,847.8705 XRP |
757.6000 KRW |
735.3000 KRW |
758.8000 KRW |
740.9000 KRW |
| 2024-09-04 |
751.0204 KRW |
105,645,416.3210 XRP |
758.3000 KRW |
731.5000 KRW |
765.6000 KRW |
756.8000 KRW |
| 2024-09-03 |
768.8605 KRW |
76,677,675.4759 XRP |
769.6000 KRW |
760.0000 KRW |
776.4000 KRW |
761.7000 KRW |
| 2024-09-02 |
754.8145 KRW |
86,415,268.3491 XRP |
748.0000 KRW |
743.2000 KRW |
772.0000 KRW |
769.7000 KRW |
| 2024-09-01 |
759.4034 KRW |
69,566,305.0597 XRP |
770.0000 KRW |
746.9000 KRW |
771.1000 KRW |
749.0000 KRW |
| 2024-08-31 |
771.1010 KRW |
46,787,562.0441 XRP |
770.9000 KRW |
766.0000 KRW |
778.2000 KRW |
769.7000 KRW |
| 2024-08-30 |
761.8238 KRW |
108,386,903.1298 XRP |
764.2000 KRW |
748.5000 KRW |
772.9000 KRW |
770.9000 KRW |
| 2024-08-29 |
773.8734 KRW |
98,545,112.5671 XRP |
777.1000 KRW |
760.0000 KRW |
783.0000 KRW |
761.9000 KRW |
| 2024-08-28 |
777.1768 KRW |
150,793,575.4754 XRP |
770.5000 KRW |
762.6000 KRW |
792.8000 KRW |
778.7000 KRW |
| 2024-08-27 |
785.9072 KRW |
196,601,529.8884 XRP |
789.2000 KRW |
758.0000 KRW |
809.4000 KRW |
774.5000 KRW |
| 2024-08-26 |
793.7519 KRW |
141,309,276.6048 XRP |
805.2000 KRW |
780.0000 KRW |
807.0000 KRW |
791.8000 KRW |
| 2024-08-25 |
808.5424 KRW |
139,350,833.1366 XRP |
820.1000 KRW |
800.1000 KRW |
821.5000 KRW |
808.5000 KRW |
| 2024-08-24 |
825.4693 KRW |
177,362,485.4483 XRP |
816.0000 KRW |
810.2000 KRW |
843.0000 KRW |
819.7000 KRW |
| 2024-08-23 |
812.8045 KRW |
140,656,136.7078 XRP |
810.9000 KRW |
802.4000 KRW |
821.4000 KRW |
816.3000 KRW |
| 2024-08-22 |
812.4719 KRW |
89,738,947.8571 XRP |
814.0000 KRW |
806.1000 KRW |
817.6000 KRW |
811.1000 KRW |
| 2024-08-21 |
812.7132 KRW |
127,896,532.7646 XRP |
812.1000 KRW |
802.0000 KRW |
821.5000 KRW |
813.9000 KRW |
| 2024-08-20 |
822.8945 KRW |
176,184,895.3147 XRP |
820.7000 KRW |
804.6000 KRW |
834.8000 KRW |
812.9000 KRW |
| 2024-08-19 |
805.6609 KRW |
244,367,889.8352 XRP |
784.9000 KRW |
780.2000 KRW |
835.0000 KRW |
819.0000 KRW |
| 2024-08-18 |
794.7947 KRW |
78,264,230.9305 XRP |
788.0000 KRW |
786.5000 KRW |
810.2000 KRW |
789.6000 KRW |
| 2024-08-17 |
787.8669 KRW |
48,954,444.7923 XRP |
787.0000 KRW |
783.7000 KRW |
794.5000 KRW |
787.0000 KRW |
| 2024-08-16 |
787.6423 KRW |
108,822,640.3506 XRP |
788.3000 KRW |
777.4000 KRW |
796.1000 KRW |
787.8000 KRW |