Identifier on UpBit: KRW-XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
830.7613 KRW |
78,671,036.5084 XRP |
832.0000 KRW |
824.0000 KRW |
835.0000 KRW |
833.0000 KRW |
| 2023-11-24 |
831.8454 KRW |
140,040,935.9327 XRP |
831.0000 KRW |
827.0000 KRW |
837.0000 KRW |
831.0000 KRW |
| 2023-11-23 |
822.2440 KRW |
158,354,072.2182 XRP |
816.0000 KRW |
811.0000 KRW |
833.0000 KRW |
830.0000 KRW |
| 2023-11-22 |
802.6364 KRW |
164,483,427.6623 XRP |
784.0000 KRW |
783.0000 KRW |
822.0000 KRW |
818.0000 KRW |
| 2023-11-21 |
807.9515 KRW |
219,129,384.0375 XRP |
821.0000 KRW |
783.0000 KRW |
827.0000 KRW |
787.0000 KRW |
| 2023-11-20 |
828.0927 KRW |
117,045,439.2171 XRP |
833.0000 KRW |
820.0000 KRW |
836.0000 KRW |
823.0000 KRW |
| 2023-11-19 |
827.9369 KRW |
151,095,883.3260 XRP |
821.0000 KRW |
810.0000 KRW |
843.0000 KRW |
836.0000 KRW |
| 2023-11-18 |
813.7936 KRW |
120,530,097.0091 XRP |
827.0000 KRW |
799.0000 KRW |
828.0000 KRW |
821.0000 KRW |
| 2023-11-17 |
821.9066 KRW |
238,471,281.8003 XRP |
827.0000 KRW |
798.0000 KRW |
839.0000 KRW |
827.0000 KRW |
| 2023-11-16 |
851.2024 KRW |
321,005,291.8826 XRP |
864.0000 KRW |
822.0000 KRW |
873.0000 KRW |
826.0000 KRW |
| 2023-11-15 |
848.6153 KRW |
242,941,180.7415 XRP |
850.0000 KRW |
831.0000 KRW |
867.0000 KRW |
864.0000 KRW |
| 2023-11-14 |
876.7614 KRW |
444,753,726.3589 XRP |
902.0000 KRW |
834.0000 KRW |
905.0000 KRW |
852.0000 KRW |
| 2023-11-13 |
909.5213 KRW |
546,797,532.0199 XRP |
881.0000 KRW |
868.0000 KRW |
1,000.0000 KRW |
897.0000 KRW |
| 2023-11-12 |
881.9190 KRW |
178,143,186.2787 XRP |
886.0000 KRW |
868.0000 KRW |
893.0000 KRW |
881.0000 KRW |
| 2023-11-11 |
892.0040 KRW |
413,185,641.2834 XRP |
886.0000 KRW |
863.0000 KRW |
928.0000 KRW |
886.0000 KRW |
| 2023-11-10 |
882.6663 KRW |
371,294,566.1536 XRP |
898.0000 KRW |
864.0000 KRW |
899.0000 KRW |
887.0000 KRW |
| 2023-11-09 |
907.1640 KRW |
634,788,263.5653 XRP |
915.0000 KRW |
861.0000 KRW |
938.0000 KRW |
897.0000 KRW |
| 2023-11-08 |
914.8759 KRW |
289,042,184.9588 XRP |
916.0000 KRW |
898.0000 KRW |
934.0000 KRW |
912.0000 KRW |
| 2023-11-07 |
916.3472 KRW |
444,037,711.2674 XRP |
953.0000 KRW |
881.0000 KRW |
954.0000 KRW |
913.0000 KRW |
| 2023-11-06 |
933.6070 KRW |
696,910,383.5032 XRP |
888.0000 KRW |
883.0000 KRW |
978.0000 KRW |
955.0000 KRW |
| 2023-11-05 |
859.1837 KRW |
464,083,718.7058 XRP |
825.0000 KRW |
824.0000 KRW |
889.0000 KRW |
880.0000 KRW |
| 2023-11-04 |
824.7414 KRW |
149,415,818.8408 XRP |
822.0000 KRW |
819.0000 KRW |
832.0000 KRW |
827.0000 KRW |
| 2023-11-03 |
812.7130 KRW |
217,442,922.1447 XRP |
824.0000 KRW |
797.0000 KRW |
825.0000 KRW |
822.0000 KRW |
| 2023-11-02 |
827.5239 KRW |
328,318,555.6998 XRP |
825.0000 KRW |
802.0000 KRW |
845.0000 KRW |
823.0000 KRW |
| 2023-11-01 |
817.4427 KRW |
300,423,740.5599 XRP |
814.0000 KRW |
792.0000 KRW |
834.0000 KRW |
826.0000 KRW |
| 2023-10-31 |
810.3560 KRW |
567,121,595.4950 XRP |
783.0000 KRW |
766.0000 KRW |
847.0000 KRW |
811.0000 KRW |
| 2023-10-30 |
772.5507 KRW |
322,082,716.8327 XRP |
753.0000 KRW |
747.0000 KRW |
796.0000 KRW |
784.0000 KRW |
| 2023-10-29 |
749.9628 KRW |
134,085,775.8408 XRP |
741.0000 KRW |
738.0000 KRW |
760.0000 KRW |
755.0000 KRW |
| 2023-10-28 |
741.5683 KRW |
91,139,666.4427 XRP |
738.0000 KRW |
736.0000 KRW |
747.0000 KRW |
742.0000 KRW |
| 2023-10-27 |
743.3426 KRW |
130,738,635.1063 XRP |
747.0000 KRW |
733.0000 KRW |
754.0000 KRW |
739.0000 KRW |
| 2023-10-26 |
749.8290 KRW |
260,890,718.7365 XRP |
749.0000 KRW |
736.0000 KRW |
769.0000 KRW |
749.0000 KRW |
| 2023-10-25 |
746.9996 KRW |
220,247,248.9940 XRP |
752.0000 KRW |
733.0000 KRW |
761.0000 KRW |
749.0000 KRW |
| 2023-10-24 |
750.4766 KRW |
654,809,505.2586 XRP |
730.0000 KRW |
715.0000 KRW |
790.0000 KRW |
750.0000 KRW |
| 2023-10-23 |
715.6976 KRW |
296,644,096.0571 XRP |
702.0000 KRW |
702.0000 KRW |
735.0000 KRW |
730.0000 KRW |
| 2023-10-22 |
701.1439 KRW |
108,582,970.8203 XRP |
703.0000 KRW |
695.0000 KRW |
708.0000 KRW |
703.0000 KRW |
| 2023-10-21 |
703.6240 KRW |
152,974,454.9282 XRP |
699.0000 KRW |
693.0000 KRW |
720.0000 KRW |
704.0000 KRW |
| 2023-10-20 |
704.0427 KRW |
351,591,828.4160 XRP |
706.0000 KRW |
689.0000 KRW |
723.0000 KRW |
701.0000 KRW |
| 2023-10-19 |
681.9763 KRW |
333,379,932.4493 XRP |
666.0000 KRW |
654.0000 KRW |
713.0000 KRW |
705.0000 KRW |
| 2023-10-18 |
667.4296 KRW |
123,422,686.2002 XRP |
669.0000 KRW |
664.0000 KRW |
672.0000 KRW |
666.0000 KRW |
| 2023-10-17 |
668.6889 KRW |
120,540,190.6903 XRP |
675.0000 KRW |
663.0000 KRW |
676.0000 KRW |
668.0000 KRW |
| 2023-10-16 |
673.8425 KRW |
220,573,556.0975 XRP |
665.0000 KRW |
663.0000 KRW |
695.0000 KRW |
674.0000 KRW |
| 2023-10-15 |
665.9141 KRW |
101,006,420.3224 XRP |
667.0000 KRW |
663.0000 KRW |
670.0000 KRW |
666.0000 KRW |
| 2023-10-14 |
667.5466 KRW |
69,167,233.0960 XRP |
667.0000 KRW |
665.0000 KRW |
671.0000 KRW |
666.0000 KRW |
| 2023-10-13 |
663.4951 KRW |
93,499,092.9477 XRP |
663.0000 KRW |
659.0000 KRW |
673.0000 KRW |
668.0000 KRW |
| 2023-10-12 |
657.0613 KRW |
151,357,371.1164 XRP |
666.0000 KRW |
649.0000 KRW |
667.0000 KRW |
662.0000 KRW |
| 2023-10-11 |
664.6251 KRW |
152,675,321.6104 XRP |
676.0000 KRW |
656.0000 KRW |
678.0000 KRW |
665.0000 KRW |
| 2023-10-10 |
678.6988 KRW |
115,526,224.9972 XRP |
685.0000 KRW |
672.0000 KRW |
685.0000 KRW |
678.0000 KRW |
| 2023-10-09 |
688.2637 KRW |
186,667,005.1874 XRP |
703.0000 KRW |
674.0000 KRW |
708.0000 KRW |
685.0000 KRW |
| 2023-10-08 |
706.4665 KRW |
58,836,341.7657 XRP |
708.0000 KRW |
702.0000 KRW |
711.0000 KRW |
704.0000 KRW |
| 2023-10-07 |
709.4003 KRW |
46,115,749.8572 XRP |
711.0000 KRW |
706.0000 KRW |
712.0000 KRW |
709.0000 KRW |