Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-28 |
346.4223 KRW |
35,453,121.8161 XRP |
348.0000 KRW |
344.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2019-03-27 |
346.6728 KRW |
47,988,051.7930 XRP |
345.0000 KRW |
342.0000 KRW |
350.0000 KRW |
350.0000 KRW |
| 2019-03-26 |
340.0939 KRW |
46,760,649.3639 XRP |
344.0000 KRW |
335.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2019-03-25 |
345.7748 KRW |
49,059,019.3646 XRP |
349.0000 KRW |
341.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2019-03-24 |
349.6010 KRW |
30,147,999.7229 XRP |
351.0000 KRW |
348.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2019-03-23 |
350.2779 KRW |
42,081,392.6585 XRP |
349.0000 KRW |
348.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2019-03-22 |
349.1173 KRW |
55,919,694.6938 XRP |
349.0000 KRW |
347.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2019-03-21 |
351.1125 KRW |
94,208,611.3505 XRP |
356.0000 KRW |
343.0000 KRW |
358.0000 KRW |
350.0000 KRW |
| 2019-03-20 |
355.5535 KRW |
92,279,312.1581 XRP |
353.0000 KRW |
350.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2019-03-19 |
351.5654 KRW |
45,134,412.4844 XRP |
351.0000 KRW |
350.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2019-03-18 |
351.2679 KRW |
51,361,773.2946 XRP |
350.0000 KRW |
349.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2019-03-17 |
350.7018 KRW |
23,951,913.4584 XRP |
353.0000 KRW |
349.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2019-03-16 |
354.1221 KRW |
65,825,820.7455 XRP |
350.0000 KRW |
349.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2019-03-15 |
349.5387 KRW |
40,023,521.2302 XRP |
348.0000 KRW |
347.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2019-03-14 |
349.3736 KRW |
70,023,414.4863 XRP |
349.0000 KRW |
343.0000 KRW |
354.0000 KRW |
348.0000 KRW |
| 2019-03-13 |
356.0595 KRW |
143,126,384.9233 XRP |
345.0000 KRW |
344.0000 KRW |
374.0000 KRW |
350.0000 KRW |
| 2019-03-12 |
345.4125 KRW |
45,531,552.6021 XRP |
347.0000 KRW |
341.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2019-03-11 |
346.0054 KRW |
63,009,319.8685 XRP |
346.0000 KRW |
342.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2019-03-10 |
346.1377 KRW |
57,164,565.3671 XRP |
346.0000 KRW |
342.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2019-03-09 |
347.0027 KRW |
66,006,110.6388 XRP |
343.0000 KRW |
341.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2019-03-08 |
345.5983 KRW |
38,483,137.9270 XRP |
347.0000 KRW |
340.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2019-03-07 |
348.6431 KRW |
29,972,310.9167 XRP |
348.0000 KRW |
346.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2019-03-06 |
347.3396 KRW |
43,723,689.3737 XRP |
347.0000 KRW |
342.0000 KRW |
354.0000 KRW |
350.0000 KRW |
| 2019-03-05 |
343.8410 KRW |
39,102,614.9183 XRP |
338.0000 KRW |
335.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2019-03-04 |
338.8887 KRW |
38,849,805.8082 XRP |
346.0000 KRW |
333.0000 KRW |
347.0000 KRW |
338.0000 KRW |
| 2019-03-03 |
347.5364 KRW |
17,936,043.7361 XRP |
349.0000 KRW |
344.0000 KRW |
351.0000 KRW |
346.0000 KRW |
| 2019-03-02 |
349.3909 KRW |
24,683,965.3412 XRP |
351.0000 KRW |
345.0000 KRW |
354.0000 KRW |
350.0000 KRW |
| 2019-03-01 |
353.4260 KRW |
49,689,936.0925 XRP |
349.0000 KRW |
347.0000 KRW |
359.0000 KRW |
350.0000 KRW |
| 2019-02-28 |
346.7953 KRW |
52,419,213.7415 XRP |
347.0000 KRW |
341.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2019-02-27 |
348.1835 KRW |
63,232,931.3243 XRP |
352.0000 KRW |
340.0000 KRW |
355.0000 KRW |
347.0000 KRW |
| 2019-02-26 |
357.9907 KRW |
123,323,868.5356 XRP |
363.0000 KRW |
349.0000 KRW |
372.0000 KRW |
353.0000 KRW |
| 2019-02-25 |
353.8832 KRW |
162,550,701.1367 XRP |
333.0000 KRW |
332.0000 KRW |
374.0000 KRW |
363.0000 KRW |
| 2019-02-24 |
353.4005 KRW |
179,187,653.9659 XRP |
361.0000 KRW |
329.0000 KRW |
373.0000 KRW |
334.0000 KRW |
| 2019-02-23 |
354.9302 KRW |
48,730,344.5180 XRP |
352.0000 KRW |
349.0000 KRW |
362.0000 KRW |
361.0000 KRW |
| 2019-02-22 |
352.0732 KRW |
32,187,590.4769 XRP |
351.0000 KRW |
349.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2019-02-21 |
355.8296 KRW |
62,083,724.1957 XRP |
360.0000 KRW |
350.0000 KRW |
365.0000 KRW |
351.0000 KRW |
| 2019-02-20 |
355.5278 KRW |
89,505,134.2909 XRP |
351.0000 KRW |
346.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2019-02-19 |
363.6085 KRW |
259,371,403.1071 XRP |
349.0000 KRW |
345.0000 KRW |
381.0000 KRW |
352.0000 KRW |
| 2019-02-18 |
344.4712 KRW |
136,988,499.3359 XRP |
333.0000 KRW |
333.0000 KRW |
356.0000 KRW |
350.0000 KRW |
| 2019-02-17 |
333.8706 KRW |
63,386,259.2020 XRP |
332.0000 KRW |
330.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2019-02-16 |
333.6081 KRW |
37,061,895.3963 XRP |
333.0000 KRW |
332.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2019-02-15 |
335.2977 KRW |
45,666,432.0510 XRP |
335.0000 KRW |
332.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2019-02-14 |
334.6600 KRW |
23,846,773.0726 XRP |
335.0000 KRW |
332.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2019-02-13 |
336.9074 KRW |
45,455,342.5316 XRP |
335.0000 KRW |
332.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2019-02-12 |
331.8963 KRW |
37,767,668.4213 XRP |
333.0000 KRW |
328.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2019-02-11 |
333.3769 KRW |
33,032,249.7691 XRP |
339.0000 KRW |
330.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2019-02-10 |
333.6296 KRW |
52,396,735.2807 XRP |
340.0000 KRW |
326.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2019-02-09 |
340.9297 KRW |
48,923,396.3513 XRP |
341.0000 KRW |
337.0000 KRW |
347.0000 KRW |
341.0000 KRW |
| 2019-02-08 |
336.0843 KRW |
100,576,651.7642 XRP |
325.0000 KRW |
322.0000 KRW |
349.0000 KRW |
341.0000 KRW |
| 2019-02-07 |
324.6380 KRW |
33,811,056.9413 XRP |
322.0000 KRW |
321.0000 KRW |
328.0000 KRW |
324.0000 KRW |