Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
733.7497 KRW |
151,907,400.3850 XRP |
737.9000 KRW |
721.2000 KRW |
744.1000 KRW |
722.8000 KRW |
| 2024-05-07 |
754.8339 KRW |
135,120,125.3806 XRP |
758.6000 KRW |
739.5000 KRW |
764.0000 KRW |
739.7000 KRW |
| 2024-05-06 |
765.4747 KRW |
230,995,812.1244 XRP |
745.0000 KRW |
737.7000 KRW |
798.8000 KRW |
767.3000 KRW |
| 2024-05-05 |
745.3673 KRW |
71,261,375.6557 XRP |
750.1000 KRW |
736.4000 KRW |
751.7000 KRW |
745.1000 KRW |
| 2024-05-04 |
753.3399 KRW |
122,987,304.4638 XRP |
753.7000 KRW |
742.0000 KRW |
765.0000 KRW |
750.2000 KRW |
| 2024-05-03 |
740.4513 KRW |
182,295,612.6582 XRP |
728.7000 KRW |
726.9000 KRW |
758.3000 KRW |
754.1000 KRW |
| 2024-05-02 |
729.0084 KRW |
130,368,457.5045 XRP |
739.5000 KRW |
715.0000 KRW |
743.0000 KRW |
734.6000 KRW |
| 2024-05-01 |
706.4438 KRW |
302,749,239.9376 XRP |
718.2000 KRW |
680.0000 KRW |
741.7000 KRW |
737.0000 KRW |
| 2024-04-30 |
719.6945 KRW |
196,122,073.9941 XRP |
737.1000 KRW |
700.3000 KRW |
743.4000 KRW |
716.5000 KRW |
| 2024-04-29 |
726.5873 KRW |
172,672,227.0942 XRP |
732.1000 KRW |
712.0000 KRW |
741.4000 KRW |
738.3000 KRW |
| 2024-04-28 |
745.3218 KRW |
80,501,910.8096 XRP |
746.7000 KRW |
730.5000 KRW |
755.0000 KRW |
732.8000 KRW |
| 2024-04-27 |
744.8610 KRW |
98,104,513.9032 XRP |
758.5000 KRW |
736.1000 KRW |
758.9000 KRW |
746.5000 KRW |
| 2024-04-26 |
754.7692 KRW |
138,129,214.0630 XRP |
755.1000 KRW |
741.5000 KRW |
768.7000 KRW |
757.1000 KRW |
| 2024-04-25 |
756.8876 KRW |
155,198,991.0151 XRP |
766.8000 KRW |
743.8000 KRW |
772.6000 KRW |
759.8000 KRW |
| 2024-04-24 |
780.4718 KRW |
200,638,176.9234 XRP |
788.7000 KRW |
760.2000 KRW |
795.2000 KRW |
764.3000 KRW |
| 2024-04-23 |
794.7000 KRW |
215,247,212.3232 XRP |
807.8000 KRW |
784.8000 KRW |
811.8000 KRW |
788.5000 KRW |
| 2024-04-22 |
790.1395 KRW |
224,563,936.1115 XRP |
765.9000 KRW |
762.5000 KRW |
829.0000 KRW |
808.7000 KRW |
| 2024-04-21 |
772.3502 KRW |
150,665,679.5226 XRP |
772.0000 KRW |
760.2000 KRW |
785.0000 KRW |
766.4000 KRW |
| 2024-04-20 |
756.3263 KRW |
210,753,837.6844 XRP |
734.8000 KRW |
731.0000 KRW |
774.0000 KRW |
771.4000 KRW |
| 2024-04-19 |
721.3386 KRW |
355,074,994.9976 XRP |
739.5000 KRW |
692.2000 KRW |
746.9000 KRW |
734.6000 KRW |
| 2024-04-18 |
732.4549 KRW |
235,155,364.0595 XRP |
738.8000 KRW |
719.0000 KRW |
743.0000 KRW |
739.7000 KRW |
| 2024-04-17 |
735.5315 KRW |
288,895,523.8529 XRP |
743.9000 KRW |
711.3000 KRW |
757.0000 KRW |
737.7000 KRW |
| 2024-04-16 |
739.4088 KRW |
276,844,778.2887 XRP |
756.5000 KRW |
719.9000 KRW |
757.4000 KRW |
746.5000 KRW |
| 2024-04-15 |
754.7572 KRW |
350,808,826.1111 XRP |
757.9000 KRW |
734.0000 KRW |
774.0000 KRW |
756.9000 KRW |
| 2024-04-14 |
730.7954 KRW |
389,139,557.0973 XRP |
725.7000 KRW |
707.0000 KRW |
758.0000 KRW |
758.0000 KRW |
| 2024-04-13 |
748.7220 KRW |
631,210,779.3982 XRP |
813.0000 KRW |
671.1000 KRW |
814.4000 KRW |
729.2000 KRW |
| 2024-04-12 |
833.3194 KRW |
403,463,095.9227 XRP |
873.3000 KRW |
782.5000 KRW |
878.7000 KRW |
807.0000 KRW |
| 2024-04-11 |
877.4145 KRW |
152,448,517.0723 XRP |
880.7000 KRW |
868.3000 KRW |
884.8000 KRW |
873.6000 KRW |
| 2024-04-10 |
875.4767 KRW |
223,485,010.6351 XRP |
882.7000 KRW |
860.0000 KRW |
888.7000 KRW |
882.4000 KRW |
| 2024-04-09 |
888.1572 KRW |
428,238,343.9097 XRP |
875.8000 KRW |
860.6000 KRW |
914.6000 KRW |
882.4000 KRW |
| 2024-04-08 |
865.7664 KRW |
269,237,288.3267 XRP |
851.9000 KRW |
844.0000 KRW |
889.1000 KRW |
879.5000 KRW |
| 2024-04-07 |
855.3484 KRW |
95,669,107.6550 XRP |
853.6000 KRW |
849.6000 KRW |
862.8000 KRW |
853.1000 KRW |
| 2024-04-06 |
853.3851 KRW |
93,238,717.3716 XRP |
851.4000 KRW |
847.6000 KRW |
862.0000 KRW |
854.2000 KRW |
| 2024-04-05 |
847.2474 KRW |
204,562,704.1244 XRP |
862.0000 KRW |
833.0000 KRW |
862.7000 KRW |
852.0000 KRW |
| 2024-04-04 |
859.4422 KRW |
413,596,247.2957 XRP |
839.0000 KRW |
825.2000 KRW |
893.3000 KRW |
861.3000 KRW |
| 2024-04-03 |
848.9416 KRW |
265,399,943.9088 XRP |
859.3000 KRW |
832.2000 KRW |
863.3000 KRW |
840.7000 KRW |
| 2024-04-02 |
865.1468 KRW |
334,836,186.7414 XRP |
878.6000 KRW |
850.1000 KRW |
889.7000 KRW |
863.8000 KRW |
| 2024-04-01 |
878.1397 KRW |
251,211,337.9590 XRP |
891.6000 KRW |
862.0000 KRW |
897.0000 KRW |
881.0000 KRW |
| 2024-03-31 |
892.5646 KRW |
106,329,162.8382 XRP |
891.3000 KRW |
889.6000 KRW |
898.0000 KRW |
892.0000 KRW |
| 2024-03-30 |
896.2172 KRW |
163,821,732.1454 XRP |
899.4000 KRW |
887.6000 KRW |
908.8000 KRW |
890.0000 KRW |
| 2024-03-29 |
893.4649 KRW |
359,015,127.9834 XRP |
890.7000 KRW |
873.3000 KRW |
915.7000 KRW |
900.4000 KRW |
| 2024-03-28 |
886.1228 KRW |
319,885,435.3134 XRP |
881.0000 KRW |
870.2000 KRW |
906.9000 KRW |
892.1000 KRW |
| 2024-03-27 |
889.1680 KRW |
372,325,412.6808 XRP |
903.8000 KRW |
872.0000 KRW |
905.6000 KRW |
882.0000 KRW |
| 2024-03-26 |
911.1100 KRW |
337,009,022.9842 XRP |
910.6000 KRW |
899.9000 KRW |
919.7000 KRW |
906.1000 KRW |
| 2024-03-25 |
912.4013 KRW |
283,910,707.1828 XRP |
910.2000 KRW |
902.0000 KRW |
936.0000 KRW |
912.4000 KRW |
| 2024-03-24 |
909.3936 KRW |
202,974,127.2639 XRP |
897.6000 KRW |
894.8000 KRW |
920.0000 KRW |
910.9000 KRW |
| 2024-03-23 |
902.3635 KRW |
207,886,268.6519 XRP |
898.9000 KRW |
885.8000 KRW |
918.3000 KRW |
900.2000 KRW |
| 2024-03-22 |
905.5008 KRW |
361,076,387.3818 XRP |
932.6000 KRW |
880.8000 KRW |
939.8000 KRW |
896.2000 KRW |
| 2024-03-21 |
911.8637 KRW |
612,747,561.4231 XRP |
898.7000 KRW |
874.3000 KRW |
955.6000 KRW |
933.0000 KRW |
| 2024-03-20 |
876.6889 KRW |
521,559,848.6548 XRP |
872.0000 KRW |
844.2000 KRW |
911.0000 KRW |
898.0000 KRW |