Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |