Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
540.3034 KRW |
373,117,609.3490 XRP |
534.0000 KRW |
515.0000 KRW |
562.0000 KRW |
516.0000 KRW |
| 2019-06-02 |
528.7999 KRW |
109,179,640.4014 XRP |
520.0000 KRW |
519.0000 KRW |
536.0000 KRW |
534.0000 KRW |
| 2019-06-01 |
524.2159 KRW |
114,784,360.3656 XRP |
531.0000 KRW |
512.0000 KRW |
536.0000 KRW |
518.0000 KRW |
| 2019-05-31 |
515.2542 KRW |
232,972,461.4958 XRP |
511.0000 KRW |
497.0000 KRW |
533.0000 KRW |
531.0000 KRW |
| 2019-05-30 |
538.0104 KRW |
485,035,648.7506 XRP |
529.0000 KRW |
500.0000 KRW |
564.0000 KRW |
511.0000 KRW |
| 2019-05-29 |
527.8876 KRW |
295,093,737.0304 XRP |
531.0000 KRW |
504.0000 KRW |
546.0000 KRW |
528.0000 KRW |
| 2019-05-28 |
519.0332 KRW |
410,052,001.1346 XRP |
513.0000 KRW |
497.0000 KRW |
547.0000 KRW |
530.0000 KRW |
| 2019-05-27 |
500.5280 KRW |
477,841,344.6566 XRP |
484.0000 KRW |
480.0000 KRW |
529.0000 KRW |
514.0000 KRW |
| 2019-05-26 |
471.3230 KRW |
161,427,633.0983 XRP |
460.0000 KRW |
446.0000 KRW |
497.0000 KRW |
484.0000 KRW |
| 2019-05-25 |
461.7727 KRW |
76,291,794.6069 XRP |
460.0000 KRW |
456.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2019-05-24 |
460.1142 KRW |
162,148,265.0696 XRP |
457.0000 KRW |
445.0000 KRW |
472.0000 KRW |
459.0000 KRW |
| 2019-05-23 |
448.1431 KRW |
187,437,354.0427 XRP |
453.0000 KRW |
435.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2019-05-22 |
472.0690 KRW |
236,998,657.5188 XRP |
475.0000 KRW |
450.0000 KRW |
494.0000 KRW |
455.0000 KRW |
| 2019-05-21 |
476.2749 KRW |
211,809,894.1691 XRP |
480.0000 KRW |
466.0000 KRW |
495.0000 KRW |
476.0000 KRW |
| 2019-05-20 |
477.2442 KRW |
289,164,105.1985 XRP |
497.0000 KRW |
461.0000 KRW |
497.0000 KRW |
479.0000 KRW |
| 2019-05-19 |
481.7457 KRW |
455,279,942.1283 XRP |
451.0000 KRW |
449.0000 KRW |
509.0000 KRW |
498.0000 KRW |
| 2019-05-18 |
460.6071 KRW |
267,132,765.6197 XRP |
468.0000 KRW |
445.0000 KRW |
481.0000 KRW |
451.0000 KRW |
| 2019-05-17 |
460.7693 KRW |
715,304,780.8027 XRP |
503.0000 KRW |
434.0000 KRW |
512.0000 KRW |
467.0000 KRW |
| 2019-05-16 |
517.6755 KRW |
877,794,739.7394 XRP |
538.0000 KRW |
475.0000 KRW |
567.0000 KRW |
504.0000 KRW |
| 2019-05-15 |
511.6374 KRW |
966,470,857.8187 XRP |
484.0000 KRW |
484.0000 KRW |
545.0000 KRW |
539.0000 KRW |
| 2019-05-14 |
457.5852 KRW |
1,443,125,684.2272 XRP |
381.0000 KRW |
380.0000 KRW |
501.0000 KRW |
491.0000 KRW |
| 2019-05-13 |
378.8862 KRW |
282,960,228.9938 XRP |
363.0000 KRW |
360.0000 KRW |
387.0000 KRW |
382.0000 KRW |
| 2019-05-12 |
369.7565 KRW |
237,443,494.6349 XRP |
375.0000 KRW |
358.0000 KRW |
386.0000 KRW |
363.0000 KRW |
| 2019-05-11 |
369.2174 KRW |
296,665,858.2760 XRP |
350.0000 KRW |
350.0000 KRW |
392.0000 KRW |
377.0000 KRW |
| 2019-05-10 |
349.7021 KRW |
58,859,856.4168 XRP |
346.0000 KRW |
344.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2019-05-09 |
347.7444 KRW |
41,400,576.5065 XRP |
348.0000 KRW |
345.0000 KRW |
351.0000 KRW |
346.0000 KRW |
| 2019-05-08 |
346.1133 KRW |
33,583,807.9452 XRP |
344.0000 KRW |
342.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2019-05-07 |
349.4589 KRW |
54,503,558.8976 XRP |
349.0000 KRW |
344.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2019-05-06 |
349.2931 KRW |
43,103,912.8134 XRP |
348.0000 KRW |
344.0000 KRW |
355.0000 KRW |
349.0000 KRW |
| 2019-05-05 |
348.1444 KRW |
25,369,255.0436 XRP |
349.0000 KRW |
346.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2019-05-04 |
352.7344 KRW |
75,033,134.0267 XRP |
353.0000 KRW |
343.0000 KRW |
364.0000 KRW |
349.0000 KRW |
| 2019-05-03 |
352.3318 KRW |
82,047,192.4422 XRP |
349.0000 KRW |
345.0000 KRW |
358.0000 KRW |
351.0000 KRW |
| 2019-05-02 |
348.3192 KRW |
31,021,877.7340 XRP |
349.0000 KRW |
345.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2019-05-01 |
350.0841 KRW |
44,679,003.1377 XRP |
354.0000 KRW |
345.0000 KRW |
357.0000 KRW |
348.0000 KRW |
| 2019-04-30 |
350.8841 KRW |
105,506,335.7868 XRP |
338.0000 KRW |
336.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2019-04-29 |
339.9327 KRW |
60,409,061.0719 XRP |
346.0000 KRW |
332.0000 KRW |
348.0000 KRW |
337.0000 KRW |
| 2019-04-28 |
345.9918 KRW |
29,926,602.3563 XRP |
344.0000 KRW |
343.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2019-04-27 |
347.1242 KRW |
38,196,540.9667 XRP |
351.0000 KRW |
343.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2019-04-26 |
343.8918 KRW |
90,875,698.9036 XRP |
341.0000 KRW |
335.0000 KRW |
351.0000 KRW |
350.0000 KRW |
| 2019-04-25 |
351.3280 KRW |
117,151,134.8655 XRP |
354.0000 KRW |
339.0000 KRW |
361.0000 KRW |
342.0000 KRW |
| 2019-04-24 |
356.9203 KRW |
151,063,236.7185 XRP |
373.0000 KRW |
348.0000 KRW |
375.0000 KRW |
354.0000 KRW |
| 2019-04-23 |
377.5131 KRW |
62,626,996.8064 XRP |
376.0000 KRW |
373.0000 KRW |
382.0000 KRW |
374.0000 KRW |
| 2019-04-22 |
377.4534 KRW |
79,046,174.8564 XRP |
373.0000 KRW |
370.0000 KRW |
386.0000 KRW |
376.0000 KRW |
| 2019-04-21 |
373.0514 KRW |
54,333,844.1299 XRP |
379.0000 KRW |
367.0000 KRW |
381.0000 KRW |
373.0000 KRW |
| 2019-04-20 |
380.9071 KRW |
32,963,708.8783 XRP |
381.0000 KRW |
375.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2019-04-19 |
381.1472 KRW |
51,292,408.9217 XRP |
386.0000 KRW |
376.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2019-04-18 |
390.3635 KRW |
103,639,504.3143 XRP |
386.0000 KRW |
385.0000 KRW |
400.0000 KRW |
388.0000 KRW |
| 2019-04-17 |
381.4794 KRW |
134,201,831.7247 XRP |
376.0000 KRW |
370.0000 KRW |
392.0000 KRW |
385.0000 KRW |
| 2019-04-16 |
371.2980 KRW |
62,058,066.3736 XRP |
371.0000 KRW |
364.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2019-04-15 |
377.4695 KRW |
80,421,295.9444 XRP |
381.0000 KRW |
368.0000 KRW |
386.0000 KRW |
372.0000 KRW |