Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
374.1798 KRW |
61,807,055.0010 XRP |
383.0000 KRW |
367.0000 KRW |
383.0000 KRW |
370.0000 KRW |
| 2019-07-22 |
385.4868 KRW |
59,298,438.3356 XRP |
392.0000 KRW |
376.0000 KRW |
395.0000 KRW |
383.0000 KRW |
| 2019-07-21 |
390.3250 KRW |
57,980,239.2287 XRP |
396.0000 KRW |
383.0000 KRW |
399.0000 KRW |
393.0000 KRW |
| 2019-07-20 |
391.8709 KRW |
103,234,681.7807 XRP |
381.0000 KRW |
379.0000 KRW |
404.0000 KRW |
396.0000 KRW |
| 2019-07-19 |
378.2307 KRW |
79,636,484.8545 XRP |
382.0000 KRW |
373.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2019-07-18 |
377.3633 KRW |
184,896,876.7340 XRP |
374.0000 KRW |
363.0000 KRW |
387.0000 KRW |
382.0000 KRW |
| 2019-07-17 |
367.2767 KRW |
169,210,541.8374 XRP |
359.0000 KRW |
351.0000 KRW |
387.0000 KRW |
373.0000 KRW |
| 2019-07-16 |
370.6361 KRW |
137,365,854.4542 XRP |
381.0000 KRW |
355.0000 KRW |
389.0000 KRW |
359.0000 KRW |
| 2019-07-15 |
374.5123 KRW |
197,261,927.0591 XRP |
372.0000 KRW |
355.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2019-07-14 |
384.3025 KRW |
125,429,613.2295 XRP |
405.0000 KRW |
367.0000 KRW |
406.0000 KRW |
373.0000 KRW |
| 2019-07-13 |
404.6461 KRW |
71,324,203.7573 XRP |
415.0000 KRW |
397.0000 KRW |
416.0000 KRW |
403.0000 KRW |
| 2019-07-12 |
405.3805 KRW |
191,488,466.9180 XRP |
399.0000 KRW |
382.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2019-07-11 |
404.2935 KRW |
188,344,718.6252 XRP |
436.0000 KRW |
388.0000 KRW |
438.0000 KRW |
400.0000 KRW |
| 2019-07-10 |
440.5734 KRW |
164,512,219.5067 XRP |
468.0000 KRW |
418.0000 KRW |
472.0000 KRW |
436.0000 KRW |
| 2019-07-09 |
475.1840 KRW |
79,964,207.0097 XRP |
479.0000 KRW |
466.0000 KRW |
485.0000 KRW |
469.0000 KRW |
| 2019-07-08 |
474.6683 KRW |
87,820,569.3993 XRP |
474.0000 KRW |
468.0000 KRW |
482.0000 KRW |
478.0000 KRW |
| 2019-07-07 |
473.6078 KRW |
65,313,695.9378 XRP |
471.0000 KRW |
466.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2019-07-06 |
474.9879 KRW |
117,336,523.7431 XRP |
460.0000 KRW |
457.0000 KRW |
493.0000 KRW |
472.0000 KRW |
| 2019-07-05 |
461.6831 KRW |
74,721,125.9361 XRP |
469.0000 KRW |
455.0000 KRW |
471.0000 KRW |
460.0000 KRW |
| 2019-07-04 |
477.2609 KRW |
77,303,529.3626 XRP |
490.0000 KRW |
468.0000 KRW |
490.0000 KRW |
470.0000 KRW |
| 2019-07-03 |
487.3029 KRW |
106,050,552.3461 XRP |
486.0000 KRW |
477.0000 KRW |
496.0000 KRW |
489.0000 KRW |
| 2019-07-02 |
481.6023 KRW |
166,112,418.9382 XRP |
500.0000 KRW |
469.0000 KRW |
506.0000 KRW |
485.0000 KRW |
| 2019-07-01 |
496.2428 KRW |
178,994,121.5857 XRP |
494.0000 KRW |
477.0000 KRW |
520.0000 KRW |
498.0000 KRW |
| 2019-06-30 |
506.9363 KRW |
101,329,026.0195 XRP |
522.0000 KRW |
493.0000 KRW |
526.0000 KRW |
494.0000 KRW |
| 2019-06-29 |
512.8377 KRW |
121,769,668.6030 XRP |
525.0000 KRW |
503.0000 KRW |
525.0000 KRW |
523.0000 KRW |
| 2019-06-28 |
511.2586 KRW |
180,339,642.9487 XRP |
508.0000 KRW |
501.0000 KRW |
527.0000 KRW |
523.0000 KRW |
| 2019-06-27 |
527.8374 KRW |
379,049,087.1677 XRP |
566.0000 KRW |
497.0000 KRW |
574.0000 KRW |
508.0000 KRW |
| 2019-06-26 |
570.6037 KRW |
474,618,699.5959 XRP |
553.0000 KRW |
551.0000 KRW |
593.0000 KRW |
566.0000 KRW |
| 2019-06-25 |
550.1003 KRW |
144,607,778.6341 XRP |
551.0000 KRW |
541.0000 KRW |
560.0000 KRW |
554.0000 KRW |
| 2019-06-24 |
540.6255 KRW |
120,234,599.4570 XRP |
547.0000 KRW |
529.0000 KRW |
556.0000 KRW |
553.0000 KRW |
| 2019-06-23 |
551.7682 KRW |
154,030,410.3132 XRP |
551.0000 KRW |
541.0000 KRW |
567.0000 KRW |
547.0000 KRW |
| 2019-06-22 |
549.1722 KRW |
439,205,724.0865 XRP |
524.0000 KRW |
519.0000 KRW |
581.0000 KRW |
550.0000 KRW |
| 2019-06-21 |
520.2306 KRW |
125,287,709.2711 XRP |
512.0000 KRW |
511.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2019-06-20 |
510.1820 KRW |
95,742,725.2785 XRP |
518.0000 KRW |
501.0000 KRW |
520.0000 KRW |
511.0000 KRW |
| 2019-06-19 |
516.2660 KRW |
66,201,602.6939 XRP |
512.0000 KRW |
509.0000 KRW |
525.0000 KRW |
519.0000 KRW |
| 2019-06-18 |
523.3199 KRW |
157,161,895.2909 XRP |
531.0000 KRW |
506.0000 KRW |
540.0000 KRW |
511.0000 KRW |
| 2019-06-17 |
524.1080 KRW |
179,632,750.5716 XRP |
511.0000 KRW |
509.0000 KRW |
547.0000 KRW |
531.0000 KRW |
| 2019-06-16 |
504.9110 KRW |
192,177,211.1992 XRP |
488.0000 KRW |
487.0000 KRW |
524.0000 KRW |
510.0000 KRW |
| 2019-06-15 |
488.4263 KRW |
75,055,477.3425 XRP |
486.0000 KRW |
481.0000 KRW |
494.0000 KRW |
489.0000 KRW |
| 2019-06-14 |
481.5441 KRW |
68,343,150.6290 XRP |
483.0000 KRW |
476.0000 KRW |
489.0000 KRW |
488.0000 KRW |
| 2019-06-13 |
483.9779 KRW |
82,064,134.4261 XRP |
484.0000 KRW |
477.0000 KRW |
493.0000 KRW |
483.0000 KRW |
| 2019-06-12 |
478.4296 KRW |
81,281,386.5961 XRP |
477.0000 KRW |
472.0000 KRW |
485.0000 KRW |
484.0000 KRW |
| 2019-06-11 |
477.5701 KRW |
77,637,557.8494 XRP |
488.0000 KRW |
470.0000 KRW |
490.0000 KRW |
477.0000 KRW |
| 2019-06-10 |
481.0660 KRW |
124,887,826.1521 XRP |
477.0000 KRW |
470.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2019-06-09 |
484.9029 KRW |
133,146,841.4567 XRP |
503.0000 KRW |
470.0000 KRW |
506.0000 KRW |
478.0000 KRW |
| 2019-06-08 |
507.0528 KRW |
73,708,454.1159 XRP |
512.0000 KRW |
498.0000 KRW |
516.0000 KRW |
503.0000 KRW |
| 2019-06-07 |
513.1185 KRW |
153,410,332.1756 XRP |
511.0000 KRW |
501.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2019-06-06 |
500.3852 KRW |
237,046,649.0663 XRP |
493.0000 KRW |
474.0000 KRW |
521.0000 KRW |
509.0000 KRW |
| 2019-06-05 |
491.0860 KRW |
192,133,978.3106 XRP |
491.0000 KRW |
476.0000 KRW |
503.0000 KRW |
492.0000 KRW |
| 2019-06-04 |
501.1155 KRW |
328,019,742.1681 XRP |
512.0000 KRW |
474.0000 KRW |
521.0000 KRW |
491.0000 KRW |