Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
343.3538 KRW |
66,610,835.7720 XRP |
344.0000 KRW |
337.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2019-10-30 |
346.6061 KRW |
111,586,625.4875 XRP |
349.0000 KRW |
338.0000 KRW |
355.0000 KRW |
344.0000 KRW |
| 2019-10-29 |
349.7408 KRW |
134,692,252.5660 XRP |
343.0000 KRW |
342.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2019-10-28 |
345.6364 KRW |
102,328,212.6400 XRP |
344.0000 KRW |
341.0000 KRW |
350.0000 KRW |
343.0000 KRW |
| 2019-10-27 |
344.7809 KRW |
158,493,758.9797 XRP |
341.0000 KRW |
336.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2019-10-26 |
345.7356 KRW |
212,767,931.9867 XRP |
347.0000 KRW |
332.0000 KRW |
361.0000 KRW |
341.0000 KRW |
| 2019-10-25 |
338.9468 KRW |
193,363,502.0661 XRP |
325.0000 KRW |
322.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-10-24 |
321.3541 KRW |
110,734,470.1815 XRP |
323.0000 KRW |
313.0000 KRW |
330.0000 KRW |
328.0000 KRW |
| 2019-10-23 |
323.3653 KRW |
181,823,565.2177 XRP |
342.0000 KRW |
308.0000 KRW |
345.0000 KRW |
316.0000 KRW |
| 2019-10-22 |
348.6232 KRW |
62,855,321.3158 XRP |
344.0000 KRW |
342.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-10-21 |
343.7208 KRW |
50,654,296.8293 XRP |
348.0000 KRW |
340.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2019-10-20 |
343.5410 KRW |
68,367,863.8043 XRP |
347.0000 KRW |
337.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2019-10-19 |
348.8184 KRW |
79,586,343.0120 XRP |
349.0000 KRW |
342.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-10-18 |
347.1712 KRW |
110,220,751.5725 XRP |
358.0000 KRW |
341.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2019-10-17 |
350.0084 KRW |
134,644,377.0298 XRP |
338.0000 KRW |
333.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2019-10-16 |
339.9789 KRW |
94,081,664.3171 XRP |
343.0000 KRW |
333.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2019-10-15 |
345.9693 KRW |
125,689,526.9500 XRP |
352.0000 KRW |
337.0000 KRW |
355.0000 KRW |
343.0000 KRW |
| 2019-10-14 |
341.4264 KRW |
131,998,508.4822 XRP |
329.0000 KRW |
326.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2019-10-13 |
329.2160 KRW |
51,683,812.7464 XRP |
323.0000 KRW |
322.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2019-10-12 |
323.9542 KRW |
39,755,024.3487 XRP |
318.0000 KRW |
317.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2019-10-11 |
319.1473 KRW |
80,820,546.4283 XRP |
322.0000 KRW |
313.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2019-10-10 |
325.0047 KRW |
70,821,856.8055 XRP |
334.0000 KRW |
317.0000 KRW |
335.0000 KRW |
322.0000 KRW |
| 2019-10-09 |
333.4299 KRW |
107,145,390.4271 XRP |
330.0000 KRW |
326.0000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2019-10-08 |
330.7065 KRW |
124,769,624.2644 XRP |
328.0000 KRW |
322.0000 KRW |
342.0000 KRW |
330.0000 KRW |
| 2019-10-07 |
323.4701 KRW |
179,033,699.1045 XRP |
307.0000 KRW |
304.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2019-10-06 |
303.9969 KRW |
55,433,566.2666 XRP |
302.0000 KRW |
301.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2019-10-05 |
302.2973 KRW |
48,259,617.5613 XRP |
302.0000 KRW |
297.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2019-10-04 |
301.5318 KRW |
67,297,281.3589 XRP |
297.0000 KRW |
295.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2019-10-03 |
298.5215 KRW |
49,936,810.8889 XRP |
304.0000 KRW |
293.0000 KRW |
306.0000 KRW |
297.0000 KRW |
| 2019-10-02 |
299.6744 KRW |
79,268,085.5051 XRP |
299.0000 KRW |
294.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2019-10-01 |
306.0789 KRW |
99,251,445.7535 XRP |
308.0000 KRW |
296.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2019-09-30 |
302.5484 KRW |
163,085,761.5461 XRP |
289.0000 KRW |
283.0000 KRW |
315.0000 KRW |
306.0000 KRW |
| 2019-09-29 |
286.9118 KRW |
40,432,041.5885 XRP |
292.0000 KRW |
282.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2019-09-28 |
290.3350 KRW |
49,110,960.2554 XRP |
292.0000 KRW |
285.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2019-09-27 |
287.7490 KRW |
93,214,486.9491 XRP |
291.0000 KRW |
279.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2019-09-26 |
290.7436 KRW |
133,407,526.9317 XRP |
295.0000 KRW |
278.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2019-09-25 |
287.8579 KRW |
174,990,384.1764 XRP |
280.0000 KRW |
277.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2019-09-24 |
300.4444 KRW |
218,793,957.6539 XRP |
319.0000 KRW |
275.0000 KRW |
325.0000 KRW |
286.0000 KRW |
| 2019-09-23 |
327.2382 KRW |
127,892,176.5855 XRP |
328.0000 KRW |
316.0000 KRW |
341.0000 KRW |
318.0000 KRW |
| 2019-09-22 |
331.2987 KRW |
93,008,175.0461 XRP |
344.0000 KRW |
323.0000 KRW |
345.0000 KRW |
328.0000 KRW |
| 2019-09-21 |
346.7263 KRW |
56,877,789.3138 XRP |
348.0000 KRW |
340.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2019-09-20 |
347.5134 KRW |
82,653,746.7156 XRP |
357.0000 KRW |
339.0000 KRW |
359.0000 KRW |
349.0000 KRW |
| 2019-09-19 |
352.3141 KRW |
241,109,574.6534 XRP |
371.0000 KRW |
341.0000 KRW |
372.0000 KRW |
360.0000 KRW |
| 2019-09-18 |
367.2941 KRW |
262,059,716.5782 XRP |
338.0000 KRW |
338.0000 KRW |
386.0000 KRW |
372.0000 KRW |
| 2019-09-17 |
330.6026 KRW |
190,415,021.9650 XRP |
308.0000 KRW |
307.0000 KRW |
353.0000 KRW |
339.0000 KRW |
| 2019-09-16 |
307.7512 KRW |
33,738,276.0207 XRP |
307.0000 KRW |
304.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2019-09-15 |
309.6353 KRW |
21,320,124.9393 XRP |
310.0000 KRW |
306.0000 KRW |
312.0000 KRW |
308.0000 KRW |
| 2019-09-14 |
310.0322 KRW |
47,972,149.0556 XRP |
304.0000 KRW |
302.0000 KRW |
315.0000 KRW |
310.0000 KRW |
| 2019-09-13 |
302.6802 KRW |
14,015,028.7634 XRP |
304.0000 KRW |
301.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2019-09-12 |
303.4595 KRW |
24,331,084.5411 XRP |
306.0000 KRW |
301.0000 KRW |
307.0000 KRW |
304.0000 KRW |