Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
208.6875 KRW |
91,416,282.6311 XRP |
199.0000 KRW |
199.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2020-03-29 |
209.1169 KRW |
82,395,847.1127 XRP |
215.0000 KRW |
199.0000 KRW |
217.0000 KRW |
200.0000 KRW |
| 2020-03-28 |
209.9637 KRW |
156,685,606.1131 XRP |
214.0000 KRW |
202.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2020-03-27 |
216.5140 KRW |
157,939,045.1373 XRP |
215.0000 KRW |
209.0000 KRW |
230.0000 KRW |
216.0000 KRW |
| 2020-03-26 |
204.2793 KRW |
95,183,315.2962 XRP |
200.0000 KRW |
197.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2020-03-25 |
200.1012 KRW |
94,056,488.0024 XRP |
201.0000 KRW |
195.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2020-03-24 |
198.8603 KRW |
134,039,603.9417 XRP |
198.0000 KRW |
194.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2020-03-23 |
193.5052 KRW |
139,260,973.7933 XRP |
187.0000 KRW |
185.0000 KRW |
201.0000 KRW |
197.0000 KRW |
| 2020-03-22 |
195.6238 KRW |
93,639,229.1750 XRP |
198.0000 KRW |
188.0000 KRW |
202.0000 KRW |
189.0000 KRW |
| 2020-03-21 |
197.1810 KRW |
105,797,106.4673 XRP |
196.0000 KRW |
191.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2020-03-20 |
206.7092 KRW |
323,268,674.3809 XRP |
204.0000 KRW |
189.0000 KRW |
219.0000 KRW |
195.0000 KRW |
| 2020-03-19 |
195.5541 KRW |
262,668,774.0422 XRP |
184.0000 KRW |
182.0000 KRW |
217.0000 KRW |
207.0000 KRW |
| 2020-03-18 |
182.7715 KRW |
148,581,622.5349 XRP |
187.0000 KRW |
178.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2020-03-17 |
185.8439 KRW |
198,666,379.1121 XRP |
180.0000 KRW |
178.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2020-03-16 |
182.2263 KRW |
277,136,015.1096 XRP |
197.0000 KRW |
172.0000 KRW |
198.0000 KRW |
179.0000 KRW |
| 2020-03-15 |
195.2908 KRW |
162,273,244.4362 XRP |
192.0000 KRW |
188.0000 KRW |
205.0000 KRW |
197.0000 KRW |
| 2020-03-14 |
197.7354 KRW |
203,141,970.9115 XRP |
206.0000 KRW |
189.0000 KRW |
210.0000 KRW |
193.0000 KRW |
| 2020-03-13 |
188.3335 KRW |
809,022,714.4114 XRP |
179.0000 KRW |
155.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2020-03-12 |
210.0231 KRW |
497,962,867.2747 XRP |
250.0000 KRW |
178.0000 KRW |
252.0000 KRW |
181.0000 KRW |
| 2020-03-11 |
249.7098 KRW |
74,975,098.1710 XRP |
257.0000 KRW |
241.0000 KRW |
259.0000 KRW |
246.0000 KRW |
| 2020-03-10 |
254.5620 KRW |
90,392,554.1343 XRP |
257.0000 KRW |
248.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2020-03-09 |
252.1757 KRW |
162,090,482.5130 XRP |
251.0000 KRW |
242.0000 KRW |
261.0000 KRW |
255.0000 KRW |
| 2020-03-08 |
264.4164 KRW |
136,292,400.7128 XRP |
283.0000 KRW |
250.0000 KRW |
284.0000 KRW |
251.0000 KRW |
| 2020-03-06 |
288.1024 KRW |
47,760,215.0224 XRP |
285.0000 KRW |
283.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-03-05 |
284.5903 KRW |
50,772,625.4136 XRP |
281.0000 KRW |
280.0000 KRW |
289.0000 KRW |
284.0000 KRW |
| 2020-03-04 |
280.8800 KRW |
59,675,366.1064 XRP |
281.0000 KRW |
277.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2020-03-03 |
281.5443 KRW |
63,344,629.1180 XRP |
287.0000 KRW |
276.0000 KRW |
287.0000 KRW |
281.0000 KRW |
| 2020-03-02 |
281.2602 KRW |
57,659,965.4123 XRP |
276.0000 KRW |
274.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2020-03-01 |
280.3632 KRW |
83,938,888.7164 XRP |
278.0000 KRW |
274.0000 KRW |
287.0000 KRW |
277.0000 KRW |
| 2020-02-29 |
285.6833 KRW |
56,999,157.3413 XRP |
288.0000 KRW |
279.0000 KRW |
292.0000 KRW |
279.0000 KRW |
| 2020-02-28 |
286.4257 KRW |
129,748,503.7282 XRP |
289.0000 KRW |
277.0000 KRW |
298.0000 KRW |
287.0000 KRW |
| 2020-02-27 |
284.8368 KRW |
191,054,796.4951 XRP |
281.0000 KRW |
270.0000 KRW |
299.0000 KRW |
287.0000 KRW |
| 2020-02-26 |
291.3809 KRW |
253,444,839.8368 XRP |
307.0000 KRW |
278.0000 KRW |
310.0000 KRW |
283.0000 KRW |
| 2020-02-25 |
315.4623 KRW |
126,000,405.0501 XRP |
326.0000 KRW |
307.0000 KRW |
327.0000 KRW |
309.0000 KRW |
| 2020-02-24 |
327.5815 KRW |
78,561,772.1616 XRP |
334.0000 KRW |
321.0000 KRW |
337.0000 KRW |
324.0000 KRW |
| 2020-02-23 |
332.9865 KRW |
75,251,527.5950 XRP |
326.0000 KRW |
326.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2020-02-22 |
325.9185 KRW |
51,574,376.5577 XRP |
326.0000 KRW |
322.0000 KRW |
331.0000 KRW |
327.0000 KRW |
| 2020-02-21 |
327.2162 KRW |
85,465,851.4156 XRP |
326.0000 KRW |
322.0000 KRW |
332.0000 KRW |
327.0000 KRW |
| 2020-02-20 |
325.6233 KRW |
140,873,137.5462 XRP |
327.0000 KRW |
316.0000 KRW |
335.0000 KRW |
325.0000 KRW |
| 2020-02-19 |
343.2312 KRW |
127,562,443.6807 XRP |
347.0000 KRW |
327.0000 KRW |
359.0000 KRW |
328.0000 KRW |
| 2020-02-18 |
339.7430 KRW |
198,328,260.9881 XRP |
338.0000 KRW |
326.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2020-02-17 |
328.2842 KRW |
277,289,808.8532 XRP |
344.0000 KRW |
317.0000 KRW |
347.0000 KRW |
337.0000 KRW |
| 2020-02-16 |
347.7254 KRW |
317,679,803.6302 XRP |
357.0000 KRW |
327.0000 KRW |
372.0000 KRW |
345.0000 KRW |
| 2020-02-15 |
376.5043 KRW |
245,625,543.1870 XRP |
385.0000 KRW |
350.0000 KRW |
399.0000 KRW |
359.0000 KRW |
| 2020-02-14 |
376.3277 KRW |
156,174,746.2516 XRP |
378.0000 KRW |
361.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2020-02-13 |
367.3460 KRW |
422,943,200.5971 XRP |
347.0000 KRW |
342.0000 KRW |
388.0000 KRW |
378.0000 KRW |
| 2020-02-12 |
338.4189 KRW |
264,470,673.2176 XRP |
325.0000 KRW |
324.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2020-02-11 |
319.2227 KRW |
114,950,412.2159 XRP |
321.0000 KRW |
312.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2020-02-10 |
320.9376 KRW |
104,391,281.5883 XRP |
330.0000 KRW |
315.0000 KRW |
330.0000 KRW |
319.0000 KRW |
| 2020-02-09 |
328.5993 KRW |
125,336,608.6756 XRP |
325.0000 KRW |
319.0000 KRW |
337.0000 KRW |
330.0000 KRW |