Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-27 |
258.6378 KRW |
139,142,531.8275 XRP |
259.0000 KRW |
248.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2019-11-26 |
256.2099 KRW |
76,797,273.0024 XRP |
256.0000 KRW |
251.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2019-11-25 |
253.5642 KRW |
201,471,783.6514 XRP |
262.0000 KRW |
240.0000 KRW |
266.0000 KRW |
256.0000 KRW |
| 2019-11-24 |
269.7347 KRW |
53,891,728.8511 XRP |
277.0000 KRW |
263.0000 KRW |
279.0000 KRW |
265.0000 KRW |
| 2019-11-23 |
273.1029 KRW |
56,516,807.4770 XRP |
276.0000 KRW |
267.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2019-11-22 |
278.2394 KRW |
120,247,782.0752 XRP |
287.0000 KRW |
267.0000 KRW |
291.0000 KRW |
275.0000 KRW |
| 2019-11-21 |
287.2712 KRW |
70,170,854.8791 XRP |
294.0000 KRW |
281.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2019-11-20 |
294.9810 KRW |
42,220,213.5829 XRP |
297.0000 KRW |
290.0000 KRW |
302.0000 KRW |
294.0000 KRW |
| 2019-11-19 |
290.7002 KRW |
76,986,557.5150 XRP |
295.0000 KRW |
284.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2019-11-18 |
300.4714 KRW |
56,634,932.8244 XRP |
307.0000 KRW |
293.0000 KRW |
307.0000 KRW |
295.0000 KRW |
| 2019-11-17 |
307.1084 KRW |
22,766,385.5210 XRP |
307.0000 KRW |
303.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2019-11-16 |
306.0391 KRW |
21,517,988.6392 XRP |
304.0000 KRW |
303.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2019-11-15 |
307.1188 KRW |
50,549,788.2061 XRP |
312.0000 KRW |
301.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2019-11-14 |
312.2055 KRW |
41,705,449.0739 XRP |
317.0000 KRW |
308.0000 KRW |
317.0000 KRW |
312.0000 KRW |
| 2019-11-13 |
317.6258 KRW |
37,861,131.3196 XRP |
317.0000 KRW |
314.0000 KRW |
322.0000 KRW |
316.0000 KRW |
| 2019-11-12 |
316.8928 KRW |
43,376,103.8902 XRP |
319.0000 KRW |
312.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2019-11-11 |
319.9012 KRW |
53,919,151.0633 XRP |
325.0000 KRW |
315.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2019-11-10 |
324.7822 KRW |
48,217,137.0904 XRP |
326.0000 KRW |
321.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2019-11-09 |
323.7937 KRW |
37,250,743.0231 XRP |
321.0000 KRW |
319.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2019-11-08 |
324.7962 KRW |
131,305,648.3597 XRP |
338.0000 KRW |
316.0000 KRW |
338.0000 KRW |
323.0000 KRW |
| 2019-11-07 |
341.8727 KRW |
202,830,855.7267 XRP |
357.0000 KRW |
326.0000 KRW |
364.0000 KRW |
337.0000 KRW |
| 2019-11-06 |
350.5466 KRW |
90,323,463.0700 XRP |
347.0000 KRW |
342.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2019-11-05 |
347.8157 KRW |
86,419,307.5876 XRP |
345.0000 KRW |
342.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2019-11-04 |
341.0501 KRW |
37,553,015.2416 XRP |
341.0000 KRW |
338.0000 KRW |
344.0000 KRW |
343.0000 KRW |
| 2019-11-03 |
341.3264 KRW |
32,806,370.4881 XRP |
344.0000 KRW |
338.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2019-11-02 |
343.2966 KRW |
41,121,361.5938 XRP |
342.0000 KRW |
341.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2019-11-01 |
341.0508 KRW |
50,036,624.9803 XRP |
345.0000 KRW |
336.0000 KRW |
345.0000 KRW |
342.0000 KRW |