Australia Markets open in 3 hrs 33 mins

XRP KRW (XRP-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
942.75+11.11 (+1.19%)
As of 07:26PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021944.48956.57889.47942.75942.753,944,554,692,608
05 Dec 20211,002.821,023.03924.29952.54952.544,201,656,984,598
04 Dec 20211,094.471,097.52727.801,003.201,003.208,256,048,031,587
03 Dec 20211,145.631,163.661,072.601,092.281,092.283,215,118,613,536
02 Dec 20211,166.511,166.511,129.881,144.291,144.292,648,994,644,604
01 Dec 20211,180.811,194.401,155.911,166.521,166.523,026,095,696,107
30 Nov 20211,180.821,217.461,158.951,181.481,181.483,489,512,387,320
29 Nov 20211,159.631,195.881,151.541,181.381,181.383,474,389,370,016
28 Nov 20211,133.361,159.571,072.161,158.351,158.353,115,425,064,077
27 Nov 20211,124.111,156.711,119.981,132.651,132.652,882,458,253,579
26 Nov 20211,243.761,249.791,107.001,119.721,119.725,134,293,226,722
25 Nov 20211,229.451,267.321,219.651,228.261,228.263,698,420,970,314
24 Nov 20211,269.971,278.421,202.721,238.921,238.923,747,368,121,794
23 Nov 20211,234.661,275.471,216.691,269.861,269.863,687,227,869,753
22 Nov 20211,262.041,270.051,219.851,234.101,234.103,386,458,780,841
21 Nov 20211,307.041,308.621,260.891,262.101,262.102,635,529,569,722
20 Nov 20211,300.261,312.581,268.371,308.111,308.113,069,722,866,003
19 Nov 20211,231.421,308.691,209.821,300.771,300.774,428,957,784,891
18 Nov 20211,295.541,367.701,209.421,232.641,232.646,381,557,806,712
17 Nov 20211,290.851,314.991,264.131,295.551,295.554,374,830,202,690
16 Nov 20211,390.321,390.321,245.651,291.831,291.835,718,465,540,418
15 Nov 20211,402.761,437.251,385.631,386.431,386.433,373,722,064,476
14 Nov 20211,405.551,415.861,379.851,402.491,402.492,607,777,504,001
13 Nov 20211,403.511,420.801,379.081,406.421,406.423,409,029,152,097
12 Nov 20211,447.751,457.671,363.951,403.371,403.374,991,508,882,729
11 Nov 20211,413.641,482.331,396.581,450.271,450.275,837,785,596,272
10 Nov 20211,481.591,593.741,333.801,414.321,414.328,805,801,761,654
09 Nov 20211,540.141,545.571,447.891,483.651,483.656,141,192,091,391
08 Nov 20211,442.891,535.311,442.891,539.961,539.966,662,016,251,663
07 Nov 20211,362.511,462.201,356.481,438.761,438.763,999,526,943,335
06 Nov 20211,371.291,386.261,310.021,361.631,361.633,107,578,202,586
05 Nov 20211,425.371,425.941,352.231,372.351,372.354,220,842,427,254
04 Nov 20211,428.821,480.111,384.391,425.471,425.476,178,727,803,697
03 Nov 20211,339.411,457.191,331.261,426.791,426.797,703,843,366,138
02 Nov 20211,286.571,348.181,276.801,339.711,339.714,256,244,990,611
01 Nov 20211,307.521,328.431,263.851,286.921,286.924,304,950,133,545
31 Oct 20211,275.541,353.681,260.081,307.631,307.635,412,348,676,910
30 Oct 20211,270.201,308.851,250.241,273.221,273.223,830,723,922,912
29 Oct 20211,237.361,280.601,234.871,270.341,270.344,169,073,471,440
28 Oct 20211,166.521,265.531,154.111,237.091,237.096,458,996,076,078
27 Oct 20211,294.441,312.741,135.361,166.771,166.777,541,212,425,003
26 Oct 20211,279.161,353.111,276.841,294.621,294.624,595,450,567,601
25 Oct 20211,275.641,288.821,270.751,279.211,279.213,031,892,507,764
24 Oct 20211,289.111,291.081,245.891,276.791,276.792,638,008,520,258
23 Oct 20211,283.331,298.101,269.981,288.661,288.662,632,871,164,589
22 Oct 20211,283.411,323.991,267.961,281.601,281.603,881,651,135,889
21 Oct 20211,346.531,366.701,284.711,282.721,282.724,752,274,224,023
20 Oct 20211,283.821,354.401,282.661,342.911,342.913,990,877,242,650
19 Oct 20211,285.361,298.971,262.011,284.021,284.023,040,519,629,018
18 Oct 20211,294.961,310.161,267.951,285.301,285.303,778,276,240,544
17 Oct 20211,342.101,348.271,215.161,293.351,293.353,817,487,765,995
16 Oct 20211,350.121,402.221,339.061,342.581,342.584,466,859,742,163
15 Oct 20211,340.231,376.541,304.941,349.031,349.036,345,595,460,491
14 Oct 20211,338.211,371.301,326.411,338.791,338.793,765,396,108,006
13 Oct 20211,320.181,350.411,283.631,339.281,339.284,362,572,972,158
12 Oct 20211,361.351,361.351,279.661,320.051,320.054,743,859,937,035
11 Oct 20211,360.871,411.031,328.231,360.811,360.814,810,862,537,294
10 Oct 20211,388.361,469.001,353.701,362.251,362.256,181,422,058,048
09 Oct 20211,270.591,445.731,267.481,387.941,387.945,796,908,395,974
08 Oct 20211,271.981,305.011,264.701,271.831,271.833,083,932,609,512
07 Oct 20211,283.311,301.631,245.371,272.301,272.303,802,562,094,271
06 Oct 20211,288.251,320.381,221.061,283.871,283.874,534,405,368,838
05 Oct 20211,234.171,291.301,231.041,288.931,288.933,860,806,485,281
04 Oct 20211,246.871,251.191,195.671,235.731,235.733,748,952,910,677
03 Oct 20211,224.991,284.901,207.051,246.161,246.164,128,920,645,091
02 Oct 20211,230.151,265.211,191.761,226.161,226.164,586,164,900,043
01 Oct 20211,129.951,256.971,122.701,230.821,230.826,050,854,427,265
30 Sept 20211,102.291,142.891,095.351,128.611,128.613,614,960,165,952
29 Sept 20211,062.671,174.821,053.791,103.281,103.284,228,645,803,487
28 Sept 20211,087.331,118.611,060.191,061.601,061.603,348,649,414,364
27 Sept 20211,116.421,153.671,085.051,088.061,088.063,551,054,156,238
26 Sept 20211,111.301,129.221,056.141,114.961,114.963,708,226,119,944
25 Sept 20211,115.891,129.341,085.401,111.031,111.033,619,868,185,381
24 Sept 20211,177.681,176.191,051.571,116.441,116.445,222,682,436,746
23 Sept 20211,187.381,201.921,138.911,177.201,177.204,387,012,592,847
22 Sept 20211,034.471,193.241,030.851,186.851,186.855,690,241,702,665
21 Sept 20211,095.121,135.361,019.531,037.431,037.435,668,206,440,702
20 Sept 20211,240.021,241.111,056.361,088.961,088.966,857,188,090,868
19 Sept 20211,270.871,278.991,231.531,239.361,239.362,539,808,825,416
18 Sept 20211,259.931,293.861,249.851,271.461,271.462,729,064,886,615
17 Sept 20211,282.241,296.761,239.581,259.561,259.563,534,152,098,813
16 Sept 20211,307.611,318.221,255.191,282.971,282.973,724,461,649,872
15 Sept 20211,285.341,317.951,264.671,307.741,307.743,495,211,541,868
14 Sept 20211,248.731,286.201,242.601,284.911,284.913,959,124,471,713
13 Sept 20211,310.151,318.431,208.771,247.921,247.925,147,808,891,479
12 Sept 20211,264.341,319.301,240.451,310.401,310.403,983,147,802,654
11 Sept 20211,236.621,300.651,232.771,263.901,263.904,665,713,329,795
10 Sept 20211,272.521,456.701,210.541,237.401,237.409,042,657,302,745
09 Sept 20211,272.891,326.71980.961,274.661,274.666,051,136,400,081
08 Sept 20211,309.211,336.951,191.331,285.081,285.088,601,917,107,656
07 Sept 20211,606.941,609.841,134.831,307.361,307.3613,142,684,869,191
06 Sept 20211,510.931,635.191,510.931,606.911,606.918,562,885,592,469
05 Sept 20211,450.621,512.321,430.221,508.831,508.834,713,016,071,507
04 Sept 20211,491.731,497.761,434.241,451.371,451.374,951,650,095,970
03 Sept 20211,452.451,527.421,417.061,492.581,492.586,815,438,041,434
02 Sept 20211,430.731,499.861,415.731,454.981,454.986,319,769,932,811
01 Sept 20211,376.121,427.661,344.511,427.661,427.665,707,747,421,273
31 Aug 20211,284.721,436.861,273.791,376.911,376.916,837,959,614,483
30 Aug 20211,327.771,339.621,281.661,284.831,284.834,240,475,399,376
29 Aug 20211,331.941,357.231,297.931,326.021,326.024,017,645,531,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...