Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
305.3995 KRW |
27,573,940.8976 XRP |
308.0000 KRW |
302.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2019-09-10 |
309.4026 KRW |
28,845,484.3833 XRP |
308.0000 KRW |
305.0000 KRW |
313.0000 KRW |
309.0000 KRW |
| 2019-09-09 |
309.5599 KRW |
40,565,944.4213 XRP |
311.0000 KRW |
305.0000 KRW |
315.0000 KRW |
308.0000 KRW |
| 2019-09-08 |
311.4297 KRW |
44,900,369.5300 XRP |
309.0000 KRW |
306.0000 KRW |
316.0000 KRW |
312.0000 KRW |
| 2019-09-07 |
307.2705 KRW |
39,996,060.2553 XRP |
301.0000 KRW |
299.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2019-09-06 |
305.3296 KRW |
37,226,723.1848 XRP |
307.0000 KRW |
300.0000 KRW |
309.0000 KRW |
302.0000 KRW |
| 2019-09-05 |
307.4069 KRW |
26,757,254.3817 XRP |
310.0000 KRW |
305.0000 KRW |
311.0000 KRW |
307.0000 KRW |
| 2019-09-04 |
311.3792 KRW |
26,219,068.3673 XRP |
314.0000 KRW |
308.0000 KRW |
315.0000 KRW |
310.0000 KRW |
| 2019-09-03 |
316.4164 KRW |
50,686,261.7698 XRP |
314.0000 KRW |
310.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2019-09-02 |
310.9375 KRW |
36,926,721.4676 XRP |
310.0000 KRW |
306.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2019-09-01 |
309.4046 KRW |
18,897,612.7238 XRP |
312.0000 KRW |
305.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2019-08-31 |
310.8989 KRW |
20,363,377.3076 XRP |
310.0000 KRW |
308.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2019-08-30 |
309.9430 KRW |
26,327,965.1415 XRP |
312.0000 KRW |
306.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2019-08-29 |
307.0269 KRW |
48,016,952.3489 XRP |
310.0000 KRW |
302.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2019-08-28 |
314.1461 KRW |
52,091,665.2691 XRP |
324.0000 KRW |
305.0000 KRW |
324.0000 KRW |
311.0000 KRW |
| 2019-08-27 |
321.8179 KRW |
24,076,276.7058 XRP |
323.0000 KRW |
319.0000 KRW |
324.0000 KRW |
324.0000 KRW |
| 2019-08-26 |
326.4565 KRW |
46,127,208.5789 XRP |
325.0000 KRW |
321.0000 KRW |
334.0000 KRW |
324.0000 KRW |
| 2019-08-25 |
327.4965 KRW |
38,525,465.6015 XRP |
328.0000 KRW |
322.0000 KRW |
333.0000 KRW |
325.0000 KRW |
| 2019-08-24 |
325.3853 KRW |
38,233,961.7157 XRP |
332.0000 KRW |
319.0000 KRW |
333.0000 KRW |
328.0000 KRW |
| 2019-08-23 |
328.7457 KRW |
47,751,564.3460 XRP |
327.0000 KRW |
324.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2019-08-22 |
325.5866 KRW |
73,400,105.5805 XRP |
321.0000 KRW |
316.0000 KRW |
333.0000 KRW |
329.0000 KRW |
| 2019-08-21 |
321.1002 KRW |
59,096,897.4975 XRP |
331.0000 KRW |
315.0000 KRW |
331.0000 KRW |
322.0000 KRW |
| 2019-08-20 |
332.2953 KRW |
42,952,467.9037 XRP |
340.0000 KRW |
327.0000 KRW |
341.0000 KRW |
330.0000 KRW |
| 2019-08-19 |
342.4098 KRW |
64,539,909.2646 XRP |
343.0000 KRW |
334.0000 KRW |
349.0000 KRW |
340.0000 KRW |
| 2019-08-18 |
339.1813 KRW |
97,766,498.1445 XRP |
322.0000 KRW |
319.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2019-08-17 |
321.7021 KRW |
40,405,697.0867 XRP |
318.0000 KRW |
315.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2019-08-16 |
317.4310 KRW |
57,812,270.9724 XRP |
323.0000 KRW |
311.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2019-08-15 |
317.2905 KRW |
110,651,430.2436 XRP |
320.0000 KRW |
303.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2019-08-14 |
330.4705 KRW |
131,838,241.8726 XRP |
359.0000 KRW |
312.0000 KRW |
360.0000 KRW |
318.0000 KRW |
| 2019-08-13 |
356.6133 KRW |
27,449,842.1348 XRP |
361.0000 KRW |
352.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2019-08-12 |
361.4736 KRW |
19,955,583.1553 XRP |
364.0000 KRW |
359.0000 KRW |
365.0000 KRW |
361.0000 KRW |
| 2019-08-11 |
362.1904 KRW |
29,423,535.3739 XRP |
362.0000 KRW |
355.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2019-08-10 |
358.9515 KRW |
45,860,907.7063 XRP |
356.0000 KRW |
352.0000 KRW |
366.0000 KRW |
362.0000 KRW |
| 2019-08-09 |
358.5907 KRW |
47,941,964.7409 XRP |
367.0000 KRW |
349.0000 KRW |
368.0000 KRW |
356.0000 KRW |
| 2019-08-08 |
367.3253 KRW |
38,424,270.0156 XRP |
370.0000 KRW |
364.0000 KRW |
370.0000 KRW |
367.0000 KRW |
| 2019-08-07 |
372.1030 KRW |
48,863,625.4627 XRP |
374.0000 KRW |
368.0000 KRW |
377.0000 KRW |
369.0000 KRW |
| 2019-08-06 |
378.0634 KRW |
70,156,338.6603 XRP |
385.0000 KRW |
370.0000 KRW |
386.0000 KRW |
374.0000 KRW |
| 2019-08-05 |
382.8300 KRW |
107,738,206.9245 XRP |
376.0000 KRW |
376.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2019-08-04 |
375.2173 KRW |
46,279,001.0437 XRP |
373.0000 KRW |
368.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2019-08-03 |
373.5599 KRW |
32,009,955.5749 XRP |
371.0000 KRW |
370.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2019-08-02 |
374.4415 KRW |
34,649,952.8223 XRP |
374.0000 KRW |
369.0000 KRW |
379.0000 KRW |
373.0000 KRW |
| 2019-08-01 |
372.7762 KRW |
30,319,529.0902 XRP |
379.0000 KRW |
369.0000 KRW |
380.0000 KRW |
374.0000 KRW |
| 2019-07-31 |
377.9108 KRW |
45,976,567.0707 XRP |
376.0000 KRW |
374.0000 KRW |
382.0000 KRW |
380.0000 KRW |
| 2019-07-30 |
372.6819 KRW |
53,469,999.8083 XRP |
368.0000 KRW |
363.0000 KRW |
380.0000 KRW |
376.0000 KRW |
| 2019-07-29 |
367.5339 KRW |
31,031,235.6055 XRP |
371.0000 KRW |
364.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2019-07-28 |
367.9218 KRW |
28,920,883.4037 XRP |
370.0000 KRW |
361.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2019-07-27 |
373.2618 KRW |
55,175,315.6332 XRP |
383.0000 KRW |
364.0000 KRW |
386.0000 KRW |
370.0000 KRW |
| 2019-07-26 |
373.8518 KRW |
52,188,782.1724 XRP |
373.0000 KRW |
364.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2019-07-25 |
376.4734 KRW |
52,913,640.6173 XRP |
375.0000 KRW |
370.0000 KRW |
383.0000 KRW |
372.0000 KRW |
| 2019-07-24 |
368.9985 KRW |
74,748,696.5710 XRP |
370.0000 KRW |
359.0000 KRW |
378.0000 KRW |
377.0000 KRW |