Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-02 |
409.4967 KRW |
86,137,479.2274 XRP |
407.0000 KRW |
400.0000 KRW |
421.0000 KRW |
416.0000 KRW |
| 2019-01-01 |
398.9087 KRW |
60,899,114.1497 XRP |
396.0000 KRW |
392.0000 KRW |
408.0000 KRW |
407.0000 KRW |
| 2018-12-31 |
401.8420 KRW |
69,329,680.5900 XRP |
412.0000 KRW |
391.0000 KRW |
416.0000 KRW |
395.0000 KRW |
| 2018-12-30 |
406.4480 KRW |
81,884,328.6932 XRP |
403.0000 KRW |
397.0000 KRW |
415.0000 KRW |
410.0000 KRW |
| 2018-12-29 |
415.1500 KRW |
143,889,531.8809 XRP |
419.0000 KRW |
401.0000 KRW |
428.0000 KRW |
404.0000 KRW |
| 2018-12-28 |
402.0798 KRW |
230,935,993.8958 XRP |
386.0000 KRW |
375.0000 KRW |
424.0000 KRW |
418.0000 KRW |
| 2018-12-27 |
404.0821 KRW |
103,029,960.6988 XRP |
423.0000 KRW |
381.0000 KRW |
427.0000 KRW |
385.0000 KRW |
| 2018-12-26 |
423.4179 KRW |
176,433,155.6178 XRP |
425.0000 KRW |
402.0000 KRW |
442.0000 KRW |
423.0000 KRW |
| 2018-12-25 |
424.6951 KRW |
341,023,161.9207 XRP |
454.0000 KRW |
409.0000 KRW |
458.0000 KRW |
425.0000 KRW |
| 2018-12-24 |
468.4511 KRW |
638,537,244.6401 XRP |
413.0000 KRW |
413.0000 KRW |
502.0000 KRW |
451.0000 KRW |
| 2018-12-23 |
413.2563 KRW |
115,343,461.9163 XRP |
403.0000 KRW |
401.0000 KRW |
426.0000 KRW |
413.0000 KRW |
| 2018-12-22 |
397.0898 KRW |
70,969,751.9873 XRP |
400.0000 KRW |
388.0000 KRW |
407.0000 KRW |
403.0000 KRW |
| 2018-12-21 |
413.1893 KRW |
215,849,917.5190 XRP |
418.0000 KRW |
392.0000 KRW |
435.0000 KRW |
400.0000 KRW |
| 2018-12-20 |
412.5572 KRW |
294,790,140.8450 XRP |
389.0000 KRW |
382.0000 KRW |
432.0000 KRW |
418.0000 KRW |
| 2018-12-19 |
411.6791 KRW |
310,484,801.6980 XRP |
391.0000 KRW |
385.0000 KRW |
442.0000 KRW |
390.0000 KRW |
| 2018-12-18 |
373.1277 KRW |
166,420,803.2634 XRP |
365.0000 KRW |
361.0000 KRW |
391.0000 KRW |
391.0000 KRW |
| 2018-12-17 |
346.7218 KRW |
102,410,182.7679 XRP |
323.0000 KRW |
321.0000 KRW |
374.0000 KRW |
364.0000 KRW |
| 2018-12-16 |
326.2045 KRW |
30,948,017.6971 XRP |
320.0000 KRW |
320.0000 KRW |
334.0000 KRW |
322.0000 KRW |
| 2018-12-15 |
322.3986 KRW |
21,085,526.1200 XRP |
325.0000 KRW |
316.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2018-12-14 |
330.8658 KRW |
31,193,494.0454 XRP |
337.0000 KRW |
320.0000 KRW |
340.0000 KRW |
325.0000 KRW |
| 2018-12-13 |
340.4167 KRW |
26,984,017.8827 XRP |
344.0000 KRW |
335.0000 KRW |
346.0000 KRW |
337.0000 KRW |
| 2018-12-12 |
343.2620 KRW |
36,945,300.2620 XRP |
338.0000 KRW |
337.0000 KRW |
351.0000 KRW |
344.0000 KRW |
| 2018-12-11 |
340.9980 KRW |
51,746,764.5611 XRP |
339.0000 KRW |
333.0000 KRW |
352.0000 KRW |
338.0000 KRW |
| 2018-12-10 |
343.2949 KRW |
41,067,233.1130 XRP |
350.0000 KRW |
334.0000 KRW |
354.0000 KRW |
339.0000 KRW |
| 2018-12-09 |
347.7209 KRW |
65,321,102.8943 XRP |
344.0000 KRW |
337.0000 KRW |
360.0000 KRW |
350.0000 KRW |
| 2018-12-08 |
346.3313 KRW |
72,102,791.5110 XRP |
342.0000 KRW |
331.0000 KRW |
365.0000 KRW |
345.0000 KRW |
| 2018-12-07 |
340.3402 KRW |
104,786,644.4013 XRP |
350.0000 KRW |
326.0000 KRW |
353.0000 KRW |
342.0000 KRW |
| 2018-12-06 |
375.3928 KRW |
83,186,658.3034 XRP |
384.0000 KRW |
347.0000 KRW |
389.0000 KRW |
351.0000 KRW |
| 2018-12-05 |
390.4047 KRW |
42,692,746.3055 XRP |
398.0000 KRW |
383.0000 KRW |
401.0000 KRW |
383.0000 KRW |
| 2018-12-04 |
398.8835 KRW |
74,158,759.9297 XRP |
395.0000 KRW |
383.0000 KRW |
409.0000 KRW |
397.0000 KRW |
| 2018-12-03 |
403.8901 KRW |
49,470,700.8508 XRP |
417.0000 KRW |
392.0000 KRW |
418.0000 KRW |
395.0000 KRW |
| 2018-12-02 |
418.3537 KRW |
38,723,446.7971 XRP |
419.0000 KRW |
412.0000 KRW |
428.0000 KRW |
416.0000 KRW |
| 2018-12-01 |
416.7977 KRW |
49,482,222.8319 XRP |
411.0000 KRW |
403.0000 KRW |
427.0000 KRW |
419.0000 KRW |
| 2018-11-30 |
415.2041 KRW |
69,283,483.1476 XRP |
430.0000 KRW |
400.0000 KRW |
432.0000 KRW |
411.0000 KRW |
| 2018-11-29 |
432.5028 KRW |
98,779,237.2691 XRP |
441.0000 KRW |
422.0000 KRW |
446.0000 KRW |
429.0000 KRW |
| 2018-11-28 |
431.1398 KRW |
148,467,650.5406 XRP |
412.0000 KRW |
412.0000 KRW |
453.0000 KRW |
440.0000 KRW |
| 2018-11-27 |
404.3578 KRW |
99,855,264.1451 XRP |
411.0000 KRW |
391.0000 KRW |
425.0000 KRW |
412.0000 KRW |
| 2018-11-26 |
423.9603 KRW |
228,343,457.8259 XRP |
432.0000 KRW |
391.0000 KRW |
452.0000 KRW |
409.0000 KRW |
| 2018-11-25 |
403.4489 KRW |
333,790,618.1403 XRP |
434.0000 KRW |
372.0000 KRW |
446.0000 KRW |
432.0000 KRW |
| 2018-11-24 |
456.6990 KRW |
90,930,123.9169 XRP |
470.0000 KRW |
428.0000 KRW |
483.0000 KRW |
435.0000 KRW |
| 2018-11-23 |
471.2259 KRW |
135,735,677.6787 XRP |
486.0000 KRW |
453.0000 KRW |
495.0000 KRW |
470.0000 KRW |
| 2018-11-22 |
502.4565 KRW |
53,884,065.3026 XRP |
513.0000 KRW |
485.0000 KRW |
519.0000 KRW |
486.0000 KRW |
| 2018-11-21 |
505.6705 KRW |
164,566,534.1961 XRP |
503.0000 KRW |
476.0000 KRW |
532.0000 KRW |
513.0000 KRW |
| 2018-11-20 |
524.4474 KRW |
363,163,919.8068 XRP |
552.0000 KRW |
475.0000 KRW |
577.0000 KRW |
505.0000 KRW |
| 2018-11-19 |
556.8025 KRW |
247,530,315.1221 XRP |
585.0000 KRW |
532.0000 KRW |
585.0000 KRW |
553.0000 KRW |
| 2018-11-18 |
585.6005 KRW |
110,996,108.2319 XRP |
564.0000 KRW |
563.0000 KRW |
601.0000 KRW |
584.0000 KRW |
| 2018-11-17 |
550.2993 KRW |
57,620,262.9824 XRP |
545.0000 KRW |
535.0000 KRW |
572.0000 KRW |
565.0000 KRW |
| 2018-11-16 |
546.4775 KRW |
70,813,273.5047 XRP |
555.0000 KRW |
529.0000 KRW |
566.0000 KRW |
544.0000 KRW |