Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
909.3928 KRW |
510,260,964.4362 XRP |
887.0000 KRW |
872.0000 KRW |
955.0000 KRW |
948.0000 KRW |
| 2022-02-27 |
902.5335 KRW |
466,009,171.5666 XRP |
919.0000 KRW |
870.0000 KRW |
934.0000 KRW |
887.0000 KRW |
| 2022-02-26 |
935.4064 KRW |
466,410,710.6563 XRP |
939.0000 KRW |
908.0000 KRW |
962.0000 KRW |
920.0000 KRW |
| 2022-02-25 |
869.8630 KRW |
539,697,949.1203 XRP |
853.0000 KRW |
837.0000 KRW |
950.0000 KRW |
942.0000 KRW |
| 2022-02-24 |
809.8327 KRW |
933,232,952.4082 XRP |
852.0000 KRW |
776.0000 KRW |
875.0000 KRW |
849.0000 KRW |
| 2022-02-23 |
876.9068 KRW |
423,692,357.5525 XRP |
877.0000 KRW |
845.0000 KRW |
904.0000 KRW |
854.0000 KRW |
| 2022-02-22 |
853.9947 KRW |
548,345,215.8650 XRP |
863.0000 KRW |
825.0000 KRW |
882.0000 KRW |
870.0000 KRW |
| 2022-02-21 |
938.2378 KRW |
509,887,429.5749 XRP |
955.0000 KRW |
868.0000 KRW |
980.0000 KRW |
873.0000 KRW |
| 2022-02-20 |
968.7299 KRW |
392,585,373.9565 XRP |
1,000.0000 KRW |
943.0000 KRW |
1,005.0000 KRW |
957.0000 KRW |
| 2022-02-19 |
987.4237 KRW |
517,409,634.1132 XRP |
962.0000 KRW |
939.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2022-02-18 |
952.7965 KRW |
414,849,690.1952 XRP |
936.0000 KRW |
928.0000 KRW |
979.0000 KRW |
965.0000 KRW |
| 2022-02-17 |
978.8060 KRW |
395,217,839.4983 XRP |
1,015.0000 KRW |
924.0000 KRW |
1,025.0000 KRW |
946.0000 KRW |
| 2022-02-16 |
1,008.0794 KRW |
233,469,094.6372 XRP |
1,025.0000 KRW |
987.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2022-02-15 |
1,000.2798 KRW |
273,912,649.2027 XRP |
972.0000 KRW |
968.0000 KRW |
1,025.0000 KRW |
1,025.0000 KRW |
| 2022-02-14 |
969.1157 KRW |
354,216,954.6131 XRP |
988.0000 KRW |
951.0000 KRW |
995.0000 KRW |
975.0000 KRW |
| 2022-02-13 |
1,006.2607 KRW |
259,909,195.3580 XRP |
1,005.0000 KRW |
981.0000 KRW |
1,040.0000 KRW |
990.0000 KRW |
| 2022-02-12 |
968.8670 KRW |
551,436,909.8806 XRP |
929.0000 KRW |
910.0000 KRW |
1,040.0000 KRW |
1,000.0000 KRW |
| 2022-02-11 |
978.0637 KRW |
465,210,340.0781 XRP |
1,010.0000 KRW |
914.0000 KRW |
1,015.0000 KRW |
929.0000 KRW |
| 2022-02-10 |
1,050.1486 KRW |
351,722,520.1908 XRP |
1,055.0000 KRW |
1,020.0000 KRW |
1,085.0000 KRW |
1,025.0000 KRW |
| 2022-02-09 |
1,062.1270 KRW |
432,033,477.2961 XRP |
1,070.0000 KRW |
1,025.0000 KRW |
1,105.0000 KRW |
1,070.0000 KRW |
| 2022-02-08 |
1,046.1974 KRW |
1,056,783,980.3471 XRP |
1,020.0000 KRW |
985.0000 KRW |
1,115.0000 KRW |
1,080.0000 KRW |
| 2022-02-07 |
928.1733 KRW |
863,958,819.6601 XRP |
834.0000 KRW |
823.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2022-02-06 |
821.5512 KRW |
200,055,567.1464 XRP |
817.0000 KRW |
808.0000 KRW |
839.0000 KRW |
837.0000 KRW |
| 2022-02-05 |
819.7424 KRW |
376,194,485.0123 XRP |
799.0000 KRW |
791.0000 KRW |
846.0000 KRW |
818.0000 KRW |
| 2022-02-04 |
762.0790 KRW |
241,562,852.2351 XRP |
749.0000 KRW |
743.0000 KRW |
789.0000 KRW |
788.0000 KRW |
| 2022-02-03 |
740.6969 KRW |
141,868,771.9125 XRP |
741.0000 KRW |
729.0000 KRW |
749.0000 KRW |
744.0000 KRW |
| 2022-02-02 |
763.1687 KRW |
190,996,709.5779 XRP |
776.0000 KRW |
739.0000 KRW |
779.0000 KRW |
741.0000 KRW |
| 2022-02-01 |
764.9585 KRW |
141,054,729.3927 XRP |
760.0000 KRW |
752.0000 KRW |
776.0000 KRW |
775.0000 KRW |
| 2022-01-31 |
736.8175 KRW |
159,129,704.3753 XRP |
751.0000 KRW |
722.0000 KRW |
767.0000 KRW |
762.0000 KRW |
| 2022-01-30 |
761.4173 KRW |
125,600,684.9512 XRP |
765.0000 KRW |
743.0000 KRW |
771.0000 KRW |
751.0000 KRW |
| 2022-01-29 |
761.3934 KRW |
179,760,242.9074 XRP |
756.0000 KRW |
753.0000 KRW |
772.0000 KRW |
762.0000 KRW |
| 2022-01-28 |
745.9985 KRW |
224,469,265.1058 XRP |
749.0000 KRW |
737.0000 KRW |
760.0000 KRW |
758.0000 KRW |
| 2022-01-27 |
744.7538 KRW |
288,359,949.5154 XRP |
758.0000 KRW |
726.0000 KRW |
769.0000 KRW |
748.0000 KRW |
| 2022-01-26 |
765.7625 KRW |
440,897,952.2174 XRP |
750.0000 KRW |
742.0000 KRW |
804.0000 KRW |
765.0000 KRW |
| 2022-01-25 |
734.5952 KRW |
256,968,649.3321 XRP |
748.0000 KRW |
716.0000 KRW |
758.0000 KRW |
755.0000 KRW |
| 2022-01-24 |
718.2495 KRW |
461,000,330.5958 XRP |
768.0000 KRW |
688.0000 KRW |
769.0000 KRW |
747.0000 KRW |
| 2022-01-23 |
751.2225 KRW |
253,520,770.3651 XRP |
739.0000 KRW |
726.0000 KRW |
775.0000 KRW |
767.0000 KRW |
| 2022-01-22 |
744.8622 KRW |
628,360,856.2691 XRP |
791.0000 KRW |
695.0000 KRW |
804.0000 KRW |
739.0000 KRW |
| 2022-01-21 |
832.2200 KRW |
509,122,125.9746 XRP |
878.0000 KRW |
770.0000 KRW |
886.0000 KRW |
790.0000 KRW |
| 2022-01-20 |
897.8527 KRW |
173,786,622.6829 XRP |
891.0000 KRW |
875.0000 KRW |
918.0000 KRW |
876.0000 KRW |
| 2022-01-19 |
893.1617 KRW |
166,986,786.0472 XRP |
909.0000 KRW |
879.0000 KRW |
912.0000 KRW |
896.0000 KRW |
| 2022-01-18 |
909.5196 KRW |
174,199,101.7391 XRP |
928.0000 KRW |
895.0000 KRW |
934.0000 KRW |
912.0000 KRW |
| 2022-01-17 |
929.2820 KRW |
114,766,461.6055 XRP |
942.0000 KRW |
916.0000 KRW |
945.0000 KRW |
929.0000 KRW |
| 2022-01-16 |
944.1408 KRW |
81,803,970.3534 XRP |
947.0000 KRW |
936.0000 KRW |
951.0000 KRW |
945.0000 KRW |
| 2022-01-15 |
943.5685 KRW |
98,213,934.3288 XRP |
938.0000 KRW |
935.0000 KRW |
955.0000 KRW |
948.0000 KRW |
| 2022-01-14 |
939.9462 KRW |
197,176,755.6576 XRP |
935.0000 KRW |
920.0000 KRW |
958.0000 KRW |
942.0000 KRW |
| 2022-01-13 |
956.3181 KRW |
195,291,784.4863 XRP |
969.0000 KRW |
932.0000 KRW |
974.0000 KRW |
935.0000 KRW |
| 2022-01-12 |
950.4289 KRW |
238,086,549.7751 XRP |
942.0000 KRW |
927.0000 KRW |
980.0000 KRW |
972.0000 KRW |
| 2022-01-11 |
911.8597 KRW |
285,562,290.8448 XRP |
907.0000 KRW |
890.0000 KRW |
948.0000 KRW |
942.0000 KRW |
| 2022-01-10 |
899.8402 KRW |
326,837,303.1426 XRP |
928.0000 KRW |
862.0000 KRW |
935.0000 KRW |
904.0000 KRW |