Canada markets closed

XRP KRW (XRP-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
484.15+8.21 (+1.73%)
As of 07:07PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
May 28, 2022481.12486.61478.94484.15484.151,191,176,306,688
May 27, 2022495.23503.42472.90478.96478.962,417,737,815,805
May 26, 2022514.03518.42481.54495.35495.352,635,199,953,041
May 25, 2022515.42521.96504.12514.01514.012,010,605,609,750
May 24, 2022509.47522.48497.17515.43515.431,758,311,508,350
May 23, 2022538.05539.54509.13509.46509.461,761,288,972,301
May 22, 2022528.21540.54523.63538.15538.151,141,862,093,156
May 21, 2022523.67531.48516.33528.19528.191,115,467,299,855
May 20, 2022530.64554.65514.54523.68523.682,193,232,930,790
May 19, 2022518.08534.46506.95530.70530.701,967,821,642,288
May 18, 2022554.38559.58518.21518.21518.212,041,028,907,452
May 17, 2022541.11556.25533.80554.36554.362,025,019,631,273
May 16, 2022572.04572.25529.16541.17541.172,355,638,063,144
May 15, 2022546.83572.30532.67572.00572.001,825,410,873,942
May 14, 2022541.37561.93509.71546.94546.942,585,199,005,378
May 13, 2022497.21593.02493.35541.37541.373,770,912,426,045
May 12, 2022528.80547.12444.58497.24497.245,990,906,307,323
May 11, 2022655.62666.25489.19528.78528.786,767,093,860,916
May 10, 2022627.86681.12610.40655.72655.724,411,817,753,158
May 09, 2022720.12735.06613.54628.50628.504,204,279,932,072
May 08, 2022739.65739.95714.70720.13720.131,913,122,207,308
May 07, 2022765.25766.88728.89739.58739.581,588,025,352,009
May 06, 2022760.32781.71751.36765.26765.262,544,160,537,243
May 05, 2022809.05819.94744.11760.39760.392,772,279,615,958
May 04, 2022762.78810.93762.70809.06809.062,452,130,471,184
May 03, 2022778.44791.18754.07762.84762.841,841,879,768,958
May 02, 2022768.00797.03764.44778.50778.502,138,272,694,320
May 01, 2022741.77771.02734.15768.03768.032,094,930,345,200
Apr 30, 2022772.50792.39734.81741.78741.782,083,767,170,355
Apr 29, 2022819.79819.17762.81772.50772.502,479,207,312,432
Apr 28, 2022826.10834.91812.12819.89819.891,967,232,110,155
Apr 27, 2022809.18836.83808.86826.11826.112,181,309,747,219
Apr 26, 2022868.06879.84799.88809.06809.062,724,168,403,440
Apr 25, 2022869.37869.83810.74868.17868.172,972,101,434,010
Apr 24, 2022880.45885.86868.68869.34869.341,378,800,989,149
Apr 23, 2022894.57901.44880.30880.73880.731,658,295,286,921
Apr 22, 2022910.98915.09893.27894.63894.632,340,085,840,279
Apr 21, 2022928.34950.19900.74911.00911.002,473,023,762,138
Apr 20, 2022960.86960.86918.97928.34928.342,220,209,593,011
Apr 19, 2022948.86968.72941.74960.87960.872,273,944,786,036
Apr 18, 2022925.73949.05903.06948.83948.832,636,914,448,898
Apr 17, 2022960.89964.11922.50925.69925.691,660,415,535,996
Apr 16, 2022965.64979.74945.44960.95960.951,876,768,689,904
Apr 15, 2022894.12976.62893.90965.66965.663,560,748,045,690
Apr 14, 2022885.31906.19874.03894.15894.152,111,666,695,764
Apr 13, 2022880.38886.56864.09885.45885.452,053,657,154,364
Apr 12, 2022858.67886.71852.39880.50880.502,445,146,901,997
Apr 11, 2022929.83929.83846.92858.48858.482,924,559,872,816
Apr 10, 2022938.59949.48928.23930.06930.061,286,937,844,808
Apr 09, 2022926.83941.61926.83938.56938.561,239,364,663,010
Apr 08, 2022963.56971.19922.96926.85926.852,069,921,036,892
Apr 07, 2022927.11965.85923.58963.57963.571,991,676,869,075
Apr 06, 2022996.56995.95927.02927.05927.053,077,282,834,311
Apr 05, 20221,004.831,011.26995.91996.58996.581,887,641,183,009
Apr 04, 20221,028.181,028.22985.141,004.861,004.862,278,861,168,796
Apr 03, 20221,006.181,037.00996.881,028.211,028.211,644,845,568,854
Apr 02, 20221,009.651,035.111,006.101,006.211,006.211,981,183,491,238
Apr 01, 2022989.551,016.90986.711,009.651,009.652,551,621,132,071
Mar 31, 20221,042.131,056.56976.12989.37989.373,172,161,023,581
Mar 30, 20221,037.601,053.481,028.661,042.051,042.052,218,522,327,989
Mar 29, 20221,056.251,078.901,027.091,037.671,037.672,563,962,839,113
Mar 28, 20221,050.651,112.561,047.101,056.511,056.513,922,847,182,513
Mar 27, 20221,020.571,050.611,017.541,050.571,050.571,844,348,574,466
Mar 26, 20221,011.181,022.401,007.721,020.521,020.521,294,590,280,981
Mar 25, 20221,028.971,028.531,009.171,011.151,011.151,960,793,262,175
Mar 24, 20221,021.861,037.281,011.541,028.971,028.972,781,828,275,002
Mar 23, 20221,017.161,024.32997.401,021.901,021.902,532,370,532,968
Mar 22, 20221,022.301,054.741,009.171,017.111,017.112,880,365,058,729
Mar 21, 2022976.421,037.49961.561,022.441,022.443,031,751,351,209
Mar 20, 2022992.57994.31966.97976.61976.611,853,092,979,512
Mar 19, 2022966.83999.66961.35992.56992.562,478,939,536,559
Mar 18, 2022960.56967.21946.17967.00967.002,241,934,697,553
Mar 17, 2022970.41969.65951.99960.62960.622,254,181,381,996
Mar 16, 2022952.11970.63942.47970.54970.543,033,667,252,206
Mar 15, 2022962.18962.52929.81952.16952.162,272,637,084,500
Mar 14, 2022941.71963.79930.82962.20962.202,747,882,487,911
Mar 13, 2022973.03994.18938.04941.68941.682,648,508,596,785
Mar 12, 2022992.441,046.54967.49973.09973.094,614,810,478,880
Mar 11, 2022906.201,000.00900.14992.35992.354,303,043,670,673
Mar 10, 2022938.29951.74891.59906.15906.152,972,246,609,774
Mar 09, 2022889.80943.39889.80938.54938.542,946,358,056,344
Mar 08, 2022891.27900.17884.56889.77889.772,353,826,529,336
Mar 07, 2022883.84923.04875.07891.34891.343,598,736,140,516
Mar 06, 2022919.36922.90883.54883.82883.822,267,143,869,412
Mar 05, 2022867.41932.27860.95919.33919.332,798,368,805,968
Mar 04, 2022908.01910.71858.68867.27867.272,871,703,900,017
Mar 03, 2022924.76943.64893.07907.88907.882,671,086,708,058
Mar 02, 2022946.07946.09915.82924.71924.712,889,120,683,753
Mar 01, 2022939.39962.01914.22946.05946.053,468,801,725,804
Feb 28, 2022864.93946.91857.78939.36939.363,668,235,230,530
Feb 27, 2022899.60916.19851.51865.00865.003,274,520,168,854
Feb 26, 2022920.71944.11890.83899.60899.603,655,680,356,149
Feb 25, 2022839.73921.01825.09921.01921.014,145,346,247,762
Feb 24, 2022833.06859.55755.15839.74839.746,207,322,848,326
Feb 23, 2022862.36879.69830.35833.26833.263,208,056,693,594
Feb 22, 2022840.29865.15811.52862.34862.344,222,730,935,282
Feb 21, 2022930.38952.71838.68840.45840.454,277,757,415,143
Feb 20, 2022983.53983.69920.69930.54930.543,636,876,069,211
Feb 19, 2022939.681,016.15925.08983.52983.523,976,331,890,544
Feb 18, 2022919.83960.57909.92939.71939.713,483,272,759,829
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...