Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
317.4214 KRW |
141,068,400.1607 XRP |
327.0000 KRW |
305.0000 KRW |
330.0000 KRW |
312.0000 KRW |
| 2020-08-26 |
328.4680 KRW |
62,588,577.0422 XRP |
329.0000 KRW |
325.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2020-08-25 |
331.8751 KRW |
87,989,187.6982 XRP |
340.0000 KRW |
323.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2020-08-24 |
339.6022 KRW |
59,334,550.8222 XRP |
338.0000 KRW |
334.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2020-08-23 |
335.2156 KRW |
54,220,551.4769 XRP |
339.0000 KRW |
330.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2020-08-22 |
331.5640 KRW |
82,187,592.3360 XRP |
334.0000 KRW |
325.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2020-08-21 |
341.7187 KRW |
128,567,541.7593 XRP |
344.0000 KRW |
333.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2020-08-20 |
341.5932 KRW |
92,816,905.1096 XRP |
341.0000 KRW |
335.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2020-08-19 |
344.0378 KRW |
169,122,634.2123 XRP |
355.0000 KRW |
333.0000 KRW |
357.0000 KRW |
343.0000 KRW |
| 2020-08-18 |
359.8382 KRW |
176,262,923.5500 XRP |
365.0000 KRW |
349.0000 KRW |
372.0000 KRW |
355.0000 KRW |
| 2020-08-17 |
362.0049 KRW |
284,742,794.4225 XRP |
356.0000 KRW |
349.0000 KRW |
374.0000 KRW |
365.0000 KRW |
| 2020-08-16 |
349.7281 KRW |
94,065,633.2070 XRP |
351.0000 KRW |
343.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2020-08-15 |
351.5088 KRW |
101,494,271.1174 XRP |
353.0000 KRW |
345.0000 KRW |
358.0000 KRW |
351.0000 KRW |
| 2020-08-14 |
349.6017 KRW |
176,890,944.2330 XRP |
346.0000 KRW |
343.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2020-08-13 |
332.8011 KRW |
148,616,961.7798 XRP |
335.0000 KRW |
323.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2020-08-12 |
333.3839 KRW |
154,329,379.6067 XRP |
338.0000 KRW |
323.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2020-08-11 |
346.7874 KRW |
187,671,561.9649 XRP |
347.0000 KRW |
327.0000 KRW |
361.0000 KRW |
339.0000 KRW |
| 2020-08-10 |
347.0674 KRW |
106,865,182.2159 XRP |
340.0000 KRW |
340.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2020-08-09 |
342.5897 KRW |
101,209,953.8002 XRP |
348.0000 KRW |
334.0000 KRW |
351.0000 KRW |
340.0000 KRW |
| 2020-08-08 |
349.2429 KRW |
87,669,179.1405 XRP |
349.0000 KRW |
344.0000 KRW |
354.0000 KRW |
347.0000 KRW |
| 2020-08-07 |
354.4516 KRW |
143,488,087.7442 XRP |
358.0000 KRW |
338.0000 KRW |
366.0000 KRW |
349.0000 KRW |
| 2020-08-06 |
357.9995 KRW |
127,454,366.4085 XRP |
357.0000 KRW |
351.0000 KRW |
367.0000 KRW |
358.0000 KRW |
| 2020-08-05 |
355.6286 KRW |
149,874,162.2984 XRP |
359.0000 KRW |
346.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2020-08-04 |
363.2074 KRW |
279,294,140.3955 XRP |
366.0000 KRW |
348.0000 KRW |
378.0000 KRW |
358.0000 KRW |
| 2020-08-03 |
361.7191 KRW |
375,348,404.9324 XRP |
340.0000 KRW |
336.0000 KRW |
378.0000 KRW |
365.0000 KRW |
| 2020-08-02 |
346.8715 KRW |
915,833,080.1965 XRP |
344.0000 KRW |
320.0000 KRW |
384.0000 KRW |
340.0000 KRW |
| 2020-08-01 |
324.9020 KRW |
264,398,191.0330 XRP |
307.0000 KRW |
302.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2020-07-31 |
294.4182 KRW |
120,080,983.9543 XRP |
289.0000 KRW |
285.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2020-07-30 |
288.1699 KRW |
136,374,258.6315 XRP |
287.0000 KRW |
280.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2020-07-29 |
282.7538 KRW |
199,577,490.0940 XRP |
269.0000 KRW |
268.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2020-07-28 |
264.5147 KRW |
146,578,728.0125 XRP |
263.0000 KRW |
256.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2020-07-27 |
258.7392 KRW |
159,762,484.8749 XRP |
254.0000 KRW |
249.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2020-07-26 |
258.2952 KRW |
151,068,743.8492 XRP |
253.0000 KRW |
251.0000 KRW |
266.0000 KRW |
255.0000 KRW |
| 2020-07-25 |
249.5490 KRW |
75,188,490.8558 XRP |
243.0000 KRW |
242.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2020-07-24 |
242.8668 KRW |
56,776,347.8162 XRP |
247.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2020-07-23 |
243.2419 KRW |
88,197,551.2467 XRP |
241.0000 KRW |
238.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-07-22 |
236.9052 KRW |
36,924,391.9323 XRP |
236.0000 KRW |
234.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2020-07-21 |
235.9128 KRW |
54,506,555.7344 XRP |
233.0000 KRW |
232.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2020-07-20 |
235.4667 KRW |
43,894,579.9388 XRP |
237.0000 KRW |
231.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2020-07-19 |
236.3359 KRW |
44,762,680.6237 XRP |
238.0000 KRW |
233.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2020-07-18 |
235.6883 KRW |
45,118,882.9229 XRP |
232.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2020-07-17 |
232.9845 KRW |
61,672,209.1394 XRP |
232.0000 KRW |
229.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2020-07-16 |
230.3262 KRW |
65,826,210.4684 XRP |
236.0000 KRW |
226.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2020-07-15 |
235.9739 KRW |
35,203,721.3491 XRP |
237.0000 KRW |
234.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2020-07-14 |
235.9750 KRW |
56,739,151.3236 XRP |
237.0000 KRW |
233.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2020-07-13 |
239.6675 KRW |
81,356,733.4881 XRP |
239.0000 KRW |
233.0000 KRW |
245.0000 KRW |
236.0000 KRW |
| 2020-07-12 |
238.1958 KRW |
40,440,740.0265 XRP |
239.0000 KRW |
235.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2020-07-11 |
239.0155 KRW |
54,409,210.5167 XRP |
237.0000 KRW |
235.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2020-07-10 |
234.9900 KRW |
70,210,248.8948 XRP |
241.0000 KRW |
230.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2020-07-09 |
241.4522 KRW |
155,194,028.5830 XRP |
242.0000 KRW |
234.0000 KRW |
251.0000 KRW |
240.0000 KRW |