Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-06 |
324.3762 KRW |
46,516,111.8890 XRP |
331.0000 KRW |
319.0000 KRW |
333.0000 KRW |
322.0000 KRW |
| 2019-02-05 |
330.0876 KRW |
39,302,280.7017 XRP |
331.0000 KRW |
327.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2019-02-04 |
333.4153 KRW |
38,587,631.4776 XRP |
334.0000 KRW |
330.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2019-02-03 |
336.4084 KRW |
36,503,383.7410 XRP |
342.0000 KRW |
329.0000 KRW |
344.0000 KRW |
334.0000 KRW |
| 2019-02-02 |
338.8077 KRW |
42,641,440.0907 XRP |
338.0000 KRW |
335.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2019-02-01 |
334.3790 KRW |
86,498,016.2470 XRP |
340.0000 KRW |
325.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2019-01-31 |
351.3661 KRW |
218,173,143.5058 XRP |
354.0000 KRW |
334.0000 KRW |
372.0000 KRW |
340.0000 KRW |
| 2019-01-30 |
345.5920 KRW |
179,674,615.6773 XRP |
319.0000 KRW |
316.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2019-01-29 |
320.2674 KRW |
36,589,565.6216 XRP |
325.0000 KRW |
313.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2019-01-28 |
325.0931 KRW |
67,213,634.0797 XRP |
341.0000 KRW |
312.0000 KRW |
342.0000 KRW |
324.0000 KRW |
| 2019-01-27 |
343.0133 KRW |
23,483,334.5722 XRP |
348.0000 KRW |
337.0000 KRW |
349.0000 KRW |
341.0000 KRW |
| 2019-01-26 |
349.3627 KRW |
20,613,164.9621 XRP |
349.0000 KRW |
346.0000 KRW |
353.0000 KRW |
348.0000 KRW |
| 2019-01-25 |
348.1677 KRW |
27,437,477.8752 XRP |
353.0000 KRW |
345.0000 KRW |
354.0000 KRW |
349.0000 KRW |
| 2019-01-24 |
351.8758 KRW |
20,852,456.2243 XRP |
353.0000 KRW |
350.0000 KRW |
355.0000 KRW |
352.0000 KRW |
| 2019-01-23 |
355.1662 KRW |
23,489,158.0217 XRP |
357.0000 KRW |
352.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2019-01-21 |
354.3551 KRW |
10,203,159.1798 XRP |
356.0000 KRW |
351.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2019-01-20 |
358.0106 KRW |
41,960,719.8523 XRP |
366.0000 KRW |
349.0000 KRW |
368.0000 KRW |
356.0000 KRW |
| 2019-01-19 |
366.3791 KRW |
45,791,845.9556 XRP |
361.0000 KRW |
360.0000 KRW |
374.0000 KRW |
367.0000 KRW |
| 2019-01-18 |
362.3081 KRW |
30,541,896.3235 XRP |
366.0000 KRW |
357.0000 KRW |
367.0000 KRW |
361.0000 KRW |
| 2019-01-17 |
365.3362 KRW |
38,816,187.6279 XRP |
368.0000 KRW |
361.0000 KRW |
369.0000 KRW |
367.0000 KRW |
| 2019-01-16 |
367.8725 KRW |
43,739,195.6432 XRP |
366.0000 KRW |
363.0000 KRW |
375.0000 KRW |
367.0000 KRW |
| 2019-01-15 |
368.7092 KRW |
50,784,274.3835 XRP |
373.0000 KRW |
360.0000 KRW |
375.0000 KRW |
365.0000 KRW |
| 2019-01-14 |
366.3834 KRW |
77,562,228.4748 XRP |
355.0000 KRW |
354.0000 KRW |
379.0000 KRW |
373.0000 KRW |
| 2019-01-13 |
364.2514 KRW |
58,533,739.5383 XRP |
371.0000 KRW |
352.0000 KRW |
377.0000 KRW |
356.0000 KRW |
| 2019-01-12 |
371.4163 KRW |
37,079,815.2259 XRP |
373.0000 KRW |
367.0000 KRW |
377.0000 KRW |
372.0000 KRW |
| 2019-01-11 |
370.9893 KRW |
77,995,748.4388 XRP |
370.0000 KRW |
363.0000 KRW |
377.0000 KRW |
372.0000 KRW |
| 2019-01-10 |
395.8654 KRW |
228,615,918.7803 XRP |
411.0000 KRW |
365.0000 KRW |
426.0000 KRW |
370.0000 KRW |
| 2019-01-09 |
408.8349 KRW |
54,432,498.9833 XRP |
408.0000 KRW |
404.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2019-01-08 |
406.8261 KRW |
61,519,620.0573 XRP |
407.0000 KRW |
400.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2019-01-07 |
410.7806 KRW |
90,412,514.1877 XRP |
408.0000 KRW |
404.0000 KRW |
420.0000 KRW |
408.0000 KRW |
| 2019-01-06 |
403.7037 KRW |
54,934,936.2283 XRP |
398.0000 KRW |
396.0000 KRW |
412.0000 KRW |
408.0000 KRW |
| 2019-01-05 |
401.3349 KRW |
39,205,998.5458 XRP |
401.0000 KRW |
395.0000 KRW |
407.0000 KRW |
397.0000 KRW |
| 2019-01-04 |
400.5346 KRW |
47,049,701.2036 XRP |
401.0000 KRW |
394.0000 KRW |
406.0000 KRW |
402.0000 KRW |
| 2019-01-03 |
406.6443 KRW |
56,522,079.1484 XRP |
415.0000 KRW |
398.0000 KRW |
417.0000 KRW |
401.0000 KRW |