Singapore markets open in 2 hours 5 minutes

XRP KRW (XRP-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
693.65+9.58 (+1.40%)
As of 10:54PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024682.89695.61671.42693.65693.651,976,347,787,264
17 Apr 2024691.02698.09670.33689.30689.302,655,028,205,287
16 Apr 2024696.17718.11671.83691.02691.023,271,382,901,293
15 Apr 2024663.82700.83644.49696.19696.193,899,943,916,501
14 Apr 2024757.14757.73598.68663.82663.825,463,645,191,096
13 Apr 2024833.33849.17716.44757.14757.143,966,221,967,497
12 Apr 2024842.44848.70826.64833.33833.331,668,200,637,992
11 Apr 2024828.76846.22808.80842.44842.443,199,566,865,890
10 Apr 2024833.83868.03816.73828.74828.743,272,675,384,853
09 Apr 2024803.78847.65796.90833.83833.832,732,387,566,533
08 Apr 2024801.76813.12797.89803.78803.781,249,865,670,287
07 Apr 2024793.90808.32792.24801.76801.761,177,780,445,373
06 Apr 2024802.52801.85772.24793.90793.902,073,619,383,233
05 Apr 2024773.48826.23759.43802.52802.522,961,141,405,817
04 Apr 2024791.38800.32764.29773.51773.512,219,002,705,847
03 Apr 2024828.82835.71784.79791.39791.392,936,968,200,595
02 Apr 2024846.50849.98809.03828.82828.822,403,278,243,344
01 Apr 2024837.18847.85836.34846.50846.501,017,107,388,907
31 Mar 2024849.18856.86833.23837.18837.181,404,119,900,584
30 Mar 2024843.48865.72823.24849.18849.182,523,495,250,064
29 Mar 2024826.45858.72814.67843.46843.462,408,278,625,611
28 Mar 2024849.81851.46822.03826.47826.472,686,442,678,706
27 Mar 2024858.83875.17843.18849.81849.812,418,124,966,396
26 Mar 2024850.99883.42842.24858.83858.832,739,745,327,300
25 Mar 2024830.44854.54826.81850.98850.981,654,349,485,829
24 Mar 2024821.48850.34814.53830.42830.421,560,342,005,956
23 Mar 2024855.32857.41806.64821.48821.482,760,512,584,911
22 Mar 2024814.53871.78794.39855.31855.313,749,964,579,726
21 Mar 2024781.64823.27764.49814.52814.523,647,314,838,844
20 Mar 2024865.23865.23767.55781.64781.644,777,186,435,956
19 Mar 2024823.95887.64795.78865.23865.233,697,268,640,019
18 Mar 2024802.28830.77784.37823.95823.952,430,981,021,646
17 Mar 2024843.08855.61791.20802.28802.282,976,487,376,770
16 Mar 2024886.08894.53802.34843.09843.094,864,753,365,354
15 Mar 2024907.95927.87852.96886.08886.084,534,569,263,194
14 Mar 2024903.04922.86884.50907.94907.943,152,116,028,044
13 Mar 2024941.65958.60874.19903.04903.045,462,853,676,646
12 Mar 2024801.34974.06781.31941.65941.658,904,593,316,192
11 Mar 2024818.89827.46788.33801.36801.361,989,836,154,188
10 Mar 2024819.08834.05814.84818.89818.892,069,058,514,013
09 Mar 2024831.15840.88796.06819.08819.082,851,034,917,157
08 Mar 2024813.14847.09809.03831.17831.173,344,143,297,440
07 Mar 2024791.23831.50770.13813.13813.133,659,137,394,543
06 Mar 2024864.21891.41735.06791.26791.266,691,901,870,246
05 Mar 2024835.34884.52827.58864.64864.644,826,620,307,026
04 Mar 2024858.87858.87802.43835.21835.212,744,218,954,018
03 Mar 2024801.69865.09800.18858.88858.883,937,140,797,216
02 Mar 2024783.17803.39779.54801.66801.662,316,733,033,265
01 Mar 2024768.87834.37759.68783.28783.284,872,142,212,815
29 Feb 2024780.02808.58726.62768.91768.914,114,090,190,656
28 Feb 2024734.66794.04730.35780.03780.033,141,252,713,541
27 Feb 2024721.99735.94704.52734.66734.661,538,220,861,004
26 Feb 2024725.55729.92721.87721.98721.98934,965,567,707
25 Feb 2024711.47729.00707.97725.55725.55940,396,098,351
24 Feb 2024718.05722.17701.20711.46711.461,462,564,061,488
23 Feb 2024731.96731.67714.08718.10718.101,552,153,204,075
22 Feb 2024750.98750.98713.71731.97731.971,781,903,701,560
21 Feb 2024751.08765.94728.70751.04751.042,371,552,823,462
20 Feb 2024742.14757.33741.07751.09751.091,479,558,614,202
19 Feb 2024732.77749.17730.23742.12742.12918,548,487,970
18 Feb 2024752.85753.72721.08732.77732.771,214,293,198,085
17 Feb 2024745.33771.19740.48752.85752.852,006,003,209,922
16 Feb 2024715.42762.68715.42745.29745.292,486,448,281,343
15 Feb 2024703.92720.63696.65715.42715.421,536,683,987,510
14 Feb 2024707.09708.75691.39703.94703.941,373,126,412,755
13 Feb 2024700.51713.59684.34707.10707.101,366,877,763,760
12 Feb 2024697.85712.82695.18700.49700.49952,716,597,205
11 Feb 2024700.43703.30691.67697.87697.87770,185,283,613
10 Feb 2024685.72703.12685.53700.43700.431,374,939,013,515
09 Feb 2024682.62690.18677.77685.73685.731,202,456,701,591
08 Feb 2024670.46683.61663.94682.63682.631,189,811,386,519
07 Feb 2024675.33677.18662.76670.48670.481,018,681,327,172
06 Feb 2024673.77683.64666.64675.34675.341,109,859,844,152
05 Feb 2024694.75694.87672.25673.83673.83720,950,010,486
04 Feb 2024683.39703.93677.54694.82694.821,153,796,095,717
03 Feb 2024672.77687.24664.78683.41683.411,242,307,729,746
02 Feb 2024671.61678.57653.34672.77672.771,335,666,621,578
01 Feb 2024677.50686.07658.37671.63671.631,787,308,086,999
31 Jan 2024713.76717.18676.35677.52677.522,219,930,179,864
30 Jan 2024700.72719.70695.42713.70713.701,203,072,965,360
29 Jan 2024709.18715.57697.70700.73700.73699,960,942,210
28 Jan 2024711.74714.59704.91709.16709.16631,154,301,350
27 Jan 2024686.29714.91681.09711.74711.741,366,697,927,416
26 Jan 2024689.66689.66673.40686.32686.321,102,605,318,221
25 Jan 2024692.92690.82684.21689.67689.671,172,153,069,280
24 Jan 2024705.62709.27665.56692.90692.901,893,407,241,583
23 Jan 2024729.54732.78698.70705.61705.611,542,909,078,425
22 Jan 2024738.92741.09729.40729.40729.40660,162,619,970
21 Jan 2024727.03740.58720.48738.90738.90969,682,245,664
20 Jan 2024738.61738.01700.62727.05727.051,776,790,994,656
19 Jan 2024764.06761.26731.06738.66738.661,415,623,750,077
18 Jan 2024771.07772.22759.30764.05764.051,213,282,465,004
17 Jan 2024760.41776.09759.48771.13771.131,237,864,717,903
16 Jan 2024756.57776.58752.85760.48760.481,311,915,342,398
15 Jan 2024755.36777.50751.77756.67756.671,105,223,449,707
14 Jan 2024748.93758.49742.43755.37755.37943,178,594,364
13 Jan 2024791.02792.01737.42749.09749.092,254,238,469,533
12 Jan 2024791.81818.49772.79791.02791.022,775,902,214,825
11 Jan 2024748.34807.53728.27791.57791.572,933,433,085,218
10 Jan 2024758.40759.21735.47748.29748.292,298,059,116,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...