Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
253.8877 KRW |
94,107,770.0667 XRP |
257.0000 KRW |
248.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2020-01-15 |
262.5466 KRW |
265,600,541.4377 XRP |
258.0000 KRW |
253.0000 KRW |
275.0000 KRW |
257.0000 KRW |
| 2020-01-14 |
251.5930 KRW |
244,219,980.4522 XRP |
239.0000 KRW |
239.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2020-01-13 |
239.4469 KRW |
28,438,314.6942 XRP |
241.0000 KRW |
237.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2020-01-12 |
241.8332 KRW |
52,477,844.5822 XRP |
239.0000 KRW |
238.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2020-01-11 |
240.9207 KRW |
66,098,933.7025 XRP |
241.0000 KRW |
236.0000 KRW |
246.0000 KRW |
240.0000 KRW |
| 2020-01-10 |
235.0355 KRW |
67,388,136.4385 XRP |
234.0000 KRW |
228.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2020-01-09 |
232.5198 KRW |
48,695,024.8366 XRP |
234.0000 KRW |
229.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2020-01-08 |
242.3462 KRW |
118,543,000.4196 XRP |
246.0000 KRW |
232.0000 KRW |
251.0000 KRW |
235.0000 KRW |
| 2020-01-07 |
245.7370 KRW |
136,639,750.2741 XRP |
251.0000 KRW |
238.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2020-01-06 |
238.9394 KRW |
169,420,221.1599 XRP |
223.0000 KRW |
223.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2020-01-05 |
224.2177 KRW |
25,269,686.8975 XRP |
222.0000 KRW |
222.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2020-01-04 |
222.3981 KRW |
16,637,170.6983 XRP |
222.0000 KRW |
221.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2020-01-03 |
219.6291 KRW |
51,541,837.5489 XRP |
215.0000 KRW |
211.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2020-01-02 |
218.4522 KRW |
26,363,403.2531 XRP |
222.0000 KRW |
214.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2020-01-01 |
223.5979 KRW |
16,414,425.0975 XRP |
223.0000 KRW |
221.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2019-12-31 |
222.1741 KRW |
20,671,860.5169 XRP |
222.0000 KRW |
220.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2019-12-30 |
223.7965 KRW |
26,109,777.2026 XRP |
226.0000 KRW |
222.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2019-12-29 |
224.7916 KRW |
26,375,374.7111 XRP |
224.0000 KRW |
222.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2019-12-28 |
223.6376 KRW |
27,527,492.7151 XRP |
221.0000 KRW |
220.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2019-12-27 |
218.7833 KRW |
22,211,181.9803 XRP |
222.0000 KRW |
215.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2019-12-26 |
220.7095 KRW |
24,159,027.5703 XRP |
221.0000 KRW |
218.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2019-12-25 |
222.1852 KRW |
11,626,811.8388 XRP |
224.0000 KRW |
220.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2019-12-24 |
223.4924 KRW |
18,279,459.9112 XRP |
223.0000 KRW |
221.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2019-12-23 |
228.0690 KRW |
33,206,932.0252 XRP |
230.0000 KRW |
223.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2019-12-22 |
227.6507 KRW |
30,711,039.7336 XRP |
225.0000 KRW |
224.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2019-12-21 |
225.2653 KRW |
19,808,483.4977 XRP |
228.0000 KRW |
223.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2019-12-20 |
225.2638 KRW |
76,206,312.8914 XRP |
222.0000 KRW |
216.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2019-12-19 |
222.4358 KRW |
49,346,677.0996 XRP |
228.0000 KRW |
219.0000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2019-12-18 |
217.9031 KRW |
130,960,082.1473 XRP |
218.0000 KRW |
206.0000 KRW |
232.0000 KRW |
228.0000 KRW |
| 2019-12-17 |
227.9375 KRW |
113,635,354.0528 XRP |
242.0000 KRW |
216.0000 KRW |
242.0000 KRW |
217.0000 KRW |
| 2019-12-16 |
246.2697 KRW |
40,189,701.1865 XRP |
254.0000 KRW |
240.0000 KRW |
254.0000 KRW |
242.0000 KRW |
| 2019-12-15 |
252.5575 KRW |
23,812,834.9765 XRP |
253.0000 KRW |
248.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2019-12-14 |
254.1547 KRW |
22,988,605.6356 XRP |
258.0000 KRW |
250.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2019-12-13 |
256.6062 KRW |
28,463,628.8462 XRP |
256.0000 KRW |
254.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2019-12-12 |
256.9551 KRW |
19,012,733.7309 XRP |
260.0000 KRW |
255.0000 KRW |
261.0000 KRW |
256.0000 KRW |
| 2019-12-11 |
259.6881 KRW |
12,627,305.2235 XRP |
261.0000 KRW |
257.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2019-12-10 |
260.6342 KRW |
20,421,645.9898 XRP |
264.0000 KRW |
257.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2019-12-09 |
265.8427 KRW |
25,983,460.9351 XRP |
266.0000 KRW |
262.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2019-12-08 |
265.6264 KRW |
28,663,464.9793 XRP |
266.0000 KRW |
261.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2019-12-07 |
263.4574 KRW |
18,615,687.8281 XRP |
263.0000 KRW |
261.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2019-12-06 |
260.5811 KRW |
37,327,614.5337 XRP |
260.0000 KRW |
257.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2019-12-05 |
255.8439 KRW |
42,364,675.5418 XRP |
253.0000 KRW |
251.0000 KRW |
263.0000 KRW |
260.0000 KRW |
| 2019-12-04 |
256.0640 KRW |
47,892,219.6788 XRP |
260.0000 KRW |
250.0000 KRW |
261.0000 KRW |
253.0000 KRW |
| 2019-12-03 |
259.6140 KRW |
20,315,858.5794 XRP |
260.0000 KRW |
258.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2019-12-02 |
260.1896 KRW |
28,926,225.2555 XRP |
262.0000 KRW |
257.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2019-12-01 |
259.6284 KRW |
39,282,231.8570 XRP |
264.0000 KRW |
255.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2019-11-30 |
266.2817 KRW |
30,726,845.5504 XRP |
268.0000 KRW |
262.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2019-11-29 |
266.7182 KRW |
58,986,030.7402 XRP |
262.0000 KRW |
261.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2019-11-28 |
264.0069 KRW |
88,983,231.0796 XRP |
262.0000 KRW |
260.0000 KRW |
269.0000 KRW |
262.0000 KRW |