Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
300.8535 KRW |
180,498,451.0680 XRP |
300.0000 KRW |
296.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2021-01-23 |
303.5756 KRW |
316,115,221.4235 XRP |
301.0000 KRW |
292.0000 KRW |
316.0000 KRW |
300.0000 KRW |
| 2021-01-22 |
293.9458 KRW |
703,511,267.5543 XRP |
301.0000 KRW |
267.0000 KRW |
309.0000 KRW |
301.0000 KRW |
| 2021-01-21 |
320.6372 KRW |
562,170,214.5720 XRP |
327.0000 KRW |
293.0000 KRW |
343.0000 KRW |
302.0000 KRW |
| 2021-01-20 |
324.3793 KRW |
424,849,356.1653 XRP |
324.0000 KRW |
311.0000 KRW |
344.0000 KRW |
322.0000 KRW |
| 2021-01-19 |
334.7343 KRW |
911,633,736.4179 XRP |
311.0000 KRW |
309.0000 KRW |
361.0000 KRW |
325.0000 KRW |
| 2021-01-18 |
310.4498 KRW |
281,900,702.7117 XRP |
307.0000 KRW |
301.0000 KRW |
319.0000 KRW |
311.0000 KRW |
| 2021-01-17 |
308.9776 KRW |
296,223,653.8371 XRP |
310.0000 KRW |
301.0000 KRW |
318.0000 KRW |
308.0000 KRW |
| 2021-01-16 |
315.1135 KRW |
404,133,558.8166 XRP |
312.0000 KRW |
307.0000 KRW |
325.0000 KRW |
311.0000 KRW |
| 2021-01-15 |
314.4172 KRW |
382,869,256.2673 XRP |
324.0000 KRW |
296.0000 KRW |
332.0000 KRW |
304.0000 KRW |
| 2021-01-14 |
325.1494 KRW |
513,384,830.2052 XRP |
338.0000 KRW |
311.0000 KRW |
343.0000 KRW |
323.0000 KRW |
| 2021-01-13 |
331.9483 KRW |
311,528,259.0045 XRP |
332.0000 KRW |
325.0000 KRW |
340.0000 KRW |
335.0000 KRW |
| 2021-01-12 |
329.8857 KRW |
859,364,785.5152 XRP |
326.0000 KRW |
311.0000 KRW |
350.0000 KRW |
329.0000 KRW |
| 2021-01-11 |
317.2893 KRW |
1,816,596,644.1083 XRP |
358.0000 KRW |
288.0000 KRW |
360.0000 KRW |
325.0000 KRW |
| 2021-01-10 |
381.5299 KRW |
1,918,596,026.6028 XRP |
370.0000 KRW |
325.0000 KRW |
441.0000 KRW |
359.0000 KRW |
| 2021-01-09 |
370.1322 KRW |
824,757,447.9741 XRP |
373.0000 KRW |
355.0000 KRW |
385.0000 KRW |
373.0000 KRW |
| 2021-01-08 |
364.9365 KRW |
1,708,358,992.3004 XRP |
368.0000 KRW |
330.0000 KRW |
394.0000 KRW |
373.0000 KRW |
| 2021-01-07 |
351.4505 KRW |
3,812,912,284.6318 XRP |
276.0000 KRW |
271.0000 KRW |
412.0000 KRW |
364.0000 KRW |
| 2021-01-06 |
270.0666 KRW |
1,527,941,642.5509 XRP |
253.0000 KRW |
247.0000 KRW |
309.0000 KRW |
278.0000 KRW |
| 2021-01-05 |
261.7736 KRW |
765,460,479.0783 XRP |
268.0000 KRW |
247.0000 KRW |
278.0000 KRW |
254.0000 KRW |
| 2021-01-04 |
272.2524 KRW |
1,480,917,243.4040 XRP |
255.0000 KRW |
249.0000 KRW |
322.0000 KRW |
270.0000 KRW |
| 2021-01-03 |
251.1732 KRW |
865,225,833.0148 XRP |
245.0000 KRW |
241.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2021-01-02 |
250.8642 KRW |
506,082,297.9036 XRP |
262.0000 KRW |
237.0000 KRW |
263.0000 KRW |
244.0000 KRW |
| 2021-01-01 |
261.3075 KRW |
1,023,605,709.7300 XRP |
243.0000 KRW |
239.0000 KRW |
276.0000 KRW |
260.0000 KRW |
| 2020-12-31 |
240.4092 KRW |
602,164,433.4623 XRP |
233.0000 KRW |
228.0000 KRW |
253.0000 KRW |
246.0000 KRW |
| 2020-12-30 |
238.1419 KRW |
1,322,662,142.5020 XRP |
247.0000 KRW |
214.0000 KRW |
262.0000 KRW |
233.0000 KRW |
| 2020-12-29 |
241.5175 KRW |
2,910,029,473.2323 XRP |
277.0000 KRW |
198.0000 KRW |
279.0000 KRW |
243.0000 KRW |
| 2020-12-28 |
307.7303 KRW |
920,646,523.9854 XRP |
317.0000 KRW |
262.0000 KRW |
343.0000 KRW |
272.0000 KRW |
| 2020-12-27 |
322.4841 KRW |
1,209,844,036.8996 XRP |
328.0000 KRW |
297.0000 KRW |
342.0000 KRW |
317.0000 KRW |
| 2020-12-26 |
338.0273 KRW |
1,123,147,780.3832 XRP |
348.0000 KRW |
316.0000 KRW |
358.0000 KRW |
327.0000 KRW |
| 2020-12-25 |
374.9561 KRW |
3,226,881,510.6380 XRP |
375.0000 KRW |
310.0000 KRW |
423.0000 KRW |
340.0000 KRW |
| 2020-12-24 |
313.2230 KRW |
2,804,867,705.7338 XRP |
296.0000 KRW |
275.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2020-12-23 |
374.5552 KRW |
3,678,666,368.9327 XRP |
503.0000 KRW |
253.0000 KRW |
511.0000 KRW |
309.0000 KRW |
| 2020-12-22 |
525.6328 KRW |
939,425,079.9369 XRP |
574.0000 KRW |
472.0000 KRW |
582.0000 KRW |
504.0000 KRW |
| 2020-12-21 |
590.1119 KRW |
429,745,253.3673 XRP |
614.0000 KRW |
559.0000 KRW |
629.0000 KRW |
577.0000 KRW |
| 2020-12-20 |
628.7604 KRW |
198,665,295.7951 XRP |
634.0000 KRW |
600.0000 KRW |
647.0000 KRW |
616.0000 KRW |
| 2020-12-19 |
637.7714 KRW |
252,910,403.8129 XRP |
634.0000 KRW |
620.0000 KRW |
660.0000 KRW |
638.0000 KRW |
| 2020-12-18 |
632.5009 KRW |
465,304,422.0592 XRP |
625.0000 KRW |
598.0000 KRW |
665.0000 KRW |
635.0000 KRW |
| 2020-12-17 |
632.0682 KRW |
992,091,036.2140 XRP |
611.0000 KRW |
589.0000 KRW |
700.0000 KRW |
622.0000 KRW |
| 2020-12-16 |
531.2151 KRW |
751,986,147.9694 XRP |
509.0000 KRW |
482.0000 KRW |
612.0000 KRW |
612.0000 KRW |
| 2020-12-15 |
525.3801 KRW |
228,545,381.5344 XRP |
540.0000 KRW |
507.0000 KRW |
551.0000 KRW |
509.0000 KRW |
| 2020-12-14 |
545.6044 KRW |
143,436,128.2787 XRP |
557.0000 KRW |
535.0000 KRW |
563.0000 KRW |
540.0000 KRW |
| 2020-12-13 |
554.9455 KRW |
276,801,677.2175 XRP |
554.0000 KRW |
533.0000 KRW |
574.0000 KRW |
553.0000 KRW |
| 2020-12-12 |
562.4892 KRW |
550,303,240.2666 XRP |
582.0000 KRW |
530.0000 KRW |
593.0000 KRW |
553.0000 KRW |
| 2020-12-11 |
603.2349 KRW |
467,397,899.6111 XRP |
626.0000 KRW |
567.0000 KRW |
629.0000 KRW |
582.0000 KRW |
| 2020-12-10 |
624.6387 KRW |
370,946,520.7034 XRP |
638.0000 KRW |
609.0000 KRW |
644.0000 KRW |
630.0000 KRW |
| 2020-12-09 |
597.1758 KRW |
709,720,994.8289 XRP |
612.0000 KRW |
552.0000 KRW |
655.0000 KRW |
640.0000 KRW |
| 2020-12-08 |
636.6392 KRW |
261,515,034.2804 XRP |
662.0000 KRW |
601.0000 KRW |
667.0000 KRW |
612.0000 KRW |
| 2020-12-07 |
662.5838 KRW |
149,828,661.0871 XRP |
674.0000 KRW |
648.0000 KRW |
676.0000 KRW |
663.0000 KRW |
| 2020-12-06 |
659.5726 KRW |
363,361,876.8830 XRP |
635.0000 KRW |
632.0000 KRW |
681.0000 KRW |
671.0000 KRW |