Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
868.0667 KRW |
450,782,415.8597 XRP |
897.4000 KRW |
823.5000 KRW |
899.1000 KRW |
872.3000 KRW |
| 2024-03-02 |
882.0178 KRW |
710,330,786.4278 XRP |
842.5000 KRW |
840.5000 KRW |
909.7000 KRW |
897.6000 KRW |
| 2024-03-01 |
835.5317 KRW |
349,395,015.9496 XRP |
824.2000 KRW |
824.0000 KRW |
844.9000 KRW |
842.9000 KRW |
| 2024-02-29 |
833.8736 KRW |
805,521,590.0753 XRP |
807.5000 KRW |
793.0000 KRW |
874.0000 KRW |
826.8000 KRW |
| 2024-02-28 |
807.0331 KRW |
667,144,265.3582 XRP |
806.4000 KRW |
779.0000 KRW |
839.0000 KRW |
810.1000 KRW |
| 2024-02-27 |
778.3516 KRW |
501,270,124.2109 XRP |
755.6000 KRW |
750.4000 KRW |
821.6000 KRW |
811.0000 KRW |
| 2024-02-26 |
744.0184 KRW |
207,127,160.7923 XRP |
748.1000 KRW |
731.3000 KRW |
757.9000 KRW |
754.5000 KRW |
| 2024-02-25 |
751.0977 KRW |
131,440,420.6695 XRP |
751.4000 KRW |
747.8000 KRW |
755.8000 KRW |
748.1000 KRW |
| 2024-02-24 |
751.9752 KRW |
126,080,705.8904 XRP |
745.2000 KRW |
741.0000 KRW |
758.9000 KRW |
752.3000 KRW |
| 2024-02-23 |
749.5247 KRW |
151,459,150.6631 XRP |
754.7000 KRW |
740.2000 KRW |
759.9000 KRW |
748.1000 KRW |
| 2024-02-22 |
757.9546 KRW |
140,512,898.6295 XRP |
767.3000 KRW |
751.6000 KRW |
767.3000 KRW |
754.9000 KRW |
| 2024-02-21 |
761.7303 KRW |
217,779,695.2210 XRP |
776.0000 KRW |
747.0000 KRW |
780.0000 KRW |
767.7000 KRW |
| 2024-02-20 |
780.6247 KRW |
295,378,364.7694 XRP |
779.2000 KRW |
759.7000 KRW |
792.2000 KRW |
780.2000 KRW |
| 2024-02-19 |
774.0319 KRW |
150,982,002.5474 XRP |
768.5000 KRW |
767.8000 KRW |
785.0000 KRW |
783.6000 KRW |
| 2024-02-18 |
765.9757 KRW |
121,587,026.4240 XRP |
760.2000 KRW |
755.2000 KRW |
772.5000 KRW |
768.2000 KRW |
| 2024-02-17 |
763.9493 KRW |
192,270,018.2257 XRP |
781.0000 KRW |
743.9000 KRW |
784.0000 KRW |
761.1000 KRW |
| 2024-02-16 |
781.1419 KRW |
291,945,441.8808 XRP |
772.1000 KRW |
762.5000 KRW |
796.1000 KRW |
781.0000 KRW |
| 2024-02-15 |
755.8561 KRW |
447,698,854.7706 XRP |
728.3000 KRW |
728.0000 KRW |
791.5000 KRW |
773.5000 KRW |
| 2024-02-14 |
719.7926 KRW |
248,459,555.6449 XRP |
711.3000 KRW |
706.0000 KRW |
731.9000 KRW |
729.3000 KRW |
| 2024-02-13 |
710.9948 KRW |
168,913,123.4255 XRP |
713.0000 KRW |
702.0000 KRW |
716.8000 KRW |
711.6000 KRW |
| 2024-02-12 |
709.2410 KRW |
177,127,225.4151 XRP |
712.0000 KRW |
700.4000 KRW |
721.1000 KRW |
713.5000 KRW |
| 2024-02-11 |
715.0711 KRW |
144,041,074.9369 XRP |
708.0000 KRW |
705.5000 KRW |
724.1000 KRW |
711.1000 KRW |
| 2024-02-10 |
708.4803 KRW |
97,118,108.4508 XRP |
710.2000 KRW |
700.2000 KRW |
715.0000 KRW |
707.6000 KRW |
| 2024-02-09 |
708.8226 KRW |
184,224,230.2597 XRP |
704.3000 KRW |
702.1000 KRW |
716.0000 KRW |
710.8000 KRW |
| 2024-02-08 |
701.5220 KRW |
147,463,866.9359 XRP |
698.6000 KRW |
696.4000 KRW |
706.7000 KRW |
703.7000 KRW |
| 2024-02-07 |
691.8283 KRW |
153,323,382.7517 XRP |
692.3000 KRW |
686.8000 KRW |
701.2000 KRW |
698.8000 KRW |
| 2024-02-06 |
692.5860 KRW |
111,083,476.0909 XRP |
698.3000 KRW |
686.7000 KRW |
698.9000 KRW |
693.0000 KRW |
| 2024-02-05 |
695.6971 KRW |
135,122,955.7259 XRP |
695.2000 KRW |
686.5000 KRW |
708.2000 KRW |
697.9000 KRW |
| 2024-02-04 |
705.8960 KRW |
103,693,907.1740 XRP |
714.5000 KRW |
693.7000 KRW |
715.5000 KRW |
695.0000 KRW |
| 2024-02-03 |
714.8345 KRW |
216,622,505.3701 XRP |
700.8000 KRW |
695.0000 KRW |
726.5000 KRW |
717.2000 KRW |
| 2024-02-02 |
692.9168 KRW |
115,900,447.3696 XRP |
695.2000 KRW |
685.6000 KRW |
705.9000 KRW |
701.3000 KRW |
| 2024-02-01 |
684.9390 KRW |
187,043,361.3832 XRP |
694.6000 KRW |
676.2000 KRW |
699.5000 KRW |
694.6000 KRW |
| 2024-01-31 |
696.5545 KRW |
253,518,249.1615 XRP |
701.8000 KRW |
682.3000 KRW |
705.8000 KRW |
694.6000 KRW |
| 2024-01-30 |
715.3090 KRW |
247,811,534.1618 XRP |
730.9000 KRW |
699.2000 KRW |
735.0000 KRW |
701.4000 KRW |
| 2024-01-29 |
724.6554 KRW |
101,176,881.9006 XRP |
721.0000 KRW |
715.6000 KRW |
736.0000 KRW |
731.5000 KRW |
| 2024-01-28 |
729.4827 KRW |
71,523,045.2070 XRP |
732.0000 KRW |
716.1000 KRW |
737.0000 KRW |
720.9000 KRW |
| 2024-01-27 |
731.7219 KRW |
71,812,733.6962 XRP |
732.0000 KRW |
725.0000 KRW |
738.0000 KRW |
732.0000 KRW |
| 2024-01-26 |
718.5184 KRW |
157,152,653.7863 XRP |
709.0000 KRW |
702.0000 KRW |
738.0000 KRW |
731.0000 KRW |
| 2024-01-25 |
705.7608 KRW |
124,195,180.3045 XRP |
713.0000 KRW |
698.0000 KRW |
714.0000 KRW |
709.0000 KRW |
| 2024-01-24 |
710.3833 KRW |
127,814,391.0343 XRP |
720.0000 KRW |
705.0000 KRW |
720.0000 KRW |
714.0000 KRW |
| 2024-01-23 |
707.6802 KRW |
312,314,236.9025 XRP |
729.0000 KRW |
689.0000 KRW |
736.0000 KRW |
717.0000 KRW |
| 2024-01-22 |
737.3355 KRW |
180,746,041.5906 XRP |
754.0000 KRW |
723.0000 KRW |
758.0000 KRW |
731.0000 KRW |
| 2024-01-21 |
762.3342 KRW |
70,977,093.5432 XRP |
764.0000 KRW |
755.0000 KRW |
768.0000 KRW |
756.0000 KRW |
| 2024-01-20 |
756.0113 KRW |
79,851,307.4208 XRP |
754.0000 KRW |
745.0000 KRW |
764.0000 KRW |
759.0000 KRW |
| 2024-01-19 |
750.3049 KRW |
193,331,495.6503 XRP |
765.0000 KRW |
729.0000 KRW |
769.0000 KRW |
754.0000 KRW |
| 2024-01-18 |
771.9843 KRW |
140,372,443.2581 XRP |
782.0000 KRW |
759.0000 KRW |
782.0000 KRW |
766.0000 KRW |
| 2024-01-17 |
785.1997 KRW |
107,798,900.5322 XRP |
791.0000 KRW |
777.0000 KRW |
791.0000 KRW |
783.0000 KRW |
| 2024-01-16 |
789.6864 KRW |
135,344,454.2046 XRP |
791.0000 KRW |
782.0000 KRW |
796.0000 KRW |
791.0000 KRW |
| 2024-01-15 |
795.6051 KRW |
149,972,954.1467 XRP |
792.0000 KRW |
783.0000 KRW |
810.0000 KRW |
791.0000 KRW |
| 2024-01-14 |
795.8986 KRW |
145,063,626.6350 XRP |
791.0000 KRW |
786.0000 KRW |
815.0000 KRW |
793.0000 KRW |