Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 726.00 | 1.20 | 0.17% | 723.00 | 729.70 | 723.00 | 14,864,090.00 |
| May 31 2024 | 724.80 | 2.80 | 0.39% | 721.30 | 729.90 | 719.60 | 21,509,655.00 |
| May 30 2024 | 722.00 | -6.10 | -0.84% | 727.70 | 731.70 | 718.30 | 23,250,546.00 |
| May 29 2024 | 728.10 | -3.80 | -0.52% | 731.70 | 737.40 | 724.10 | 23,390,915.00 |
| May 28 2024 | 731.90 | -7.10 | -0.96% | 738.70 | 739.80 | 723.90 | 19,876,879.00 |
| May 27 2024 | 739.00 | 2.90 | 0.39% | 736.60 | 746.00 | 730.70 | 21,137,886.00 |
| May 26 2024 | 736.10 | -16.20 | -2.15% | 751.00 | 752.70 | 736.10 | 19,589,472.00 |
| May 25 2024 | 752.30 | 7.90 | 1.06% | 744.10 | 754.20 | 742.20 | 18,678,638.00 |
| May 24 2024 | 744.40 | 5.50 | 0.74% | 734.80 | 748.40 | 724.80 | 21,563,886.00 |
| May 23 2024 | 738.90 | 12.20 | 1.68% | 728.00 | 753.00 | 712.20 | 23,716,149.00 |
| May 22 2024 | 726.70 | -15.10 | -2.04% | 740.10 | 740.90 | 722.90 | 19,788,299.00 |
| May 21 2024 | 741.80 | 9.00 | 1.23% | 733.20 | 764.00 | 727.20 | 22,726,438.00 |
| May 20 2024 | 732.80 | 24.00 | 3.39% | 709.10 | 733.20 | 705.00 | 22,677,777.00 |
| May 19 2024 | 708.80 | -15.80 | -2.18% | 724.70 | 726.80 | 706.20 | 19,666,956.00 |
| May 18 2024 | 724.60 | 0.00 | 0.00% | 723.80 | 729.00 | 721.70 | 17,402,147.00 |
| May 17 2024 | 724.60 | 6.90 | 0.96% | 717.60 | 730.00 | 715.20 | 21,195,642.00 |
| May 16 2024 | 717.70 | -3.20 | -0.44% | 721.00 | 725.90 | 714.10 | 22,055,701.00 |
| May 15 2024 | 720.90 | 17.30 | 2.46% | 704.00 | 723.30 | 699.00 | 20,652,175.00 |
| May 14 2024 | 703.60 | -2.60 | -0.37% | 705.80 | 719.00 | 697.80 | 21,071,221.00 |
| May 13 2024 | 706.20 | 2.40 | 0.34% | 704.60 | 713.80 | 688.80 | 21,416,569.00 |
| May 12 2024 | 703.80 | -9.70 | -1.36% | 712.90 | 716.80 | 702.60 | 16,865,033.00 |
| May 11 2024 | 713.50 | 4.40 | 0.62% | 709.00 | 714.70 | 705.10 | 16,444,064.00 |
| May 10 2024 | 709.10 | -18.80 | -2.58% | 725.80 | 726.40 | 701.50 | 18,699,073.00 |
| May 09 2024 | 727.90 | 1.60 | 0.22% | 725.60 | 731.80 | 714.20 | 19,661,911.00 |
| May 08 2024 | 726.30 | -11.70 | -1.59% | 739.30 | 743.50 | 721.20 | 21,032,025.00 |
| May 07 2024 | 738.00 | -21.00 | -2.77% | 757.70 | 763.90 | 736.00 | 21,369,624.00 |
| May 06 2024 | 759.00 | 13.90 | 1.87% | 744.60 | 795.10 | 740.30 | 22,884,725.00 |
| May 05 2024 | 745.10 | -5.30 | -0.71% | 750.00 | 750.40 | 736.40 | 17,593,354.00 |
| May 04 2024 | 750.40 | -3.20 | -0.42% | 753.90 | 764.40 | 743.20 | 18,665,213.00 |
| May 03 2024 | 753.60 | 24.50 | 3.36% | 730.60 | 757.90 | 727.10 | 24,989,994.00 |
| May 02 2024 | 729.10 | -10.40 | -1.41% | 739.00 | 742.00 | 715.30 | 21,657,113.00 |
| May 01 2024 | 739.50 | 21.90 | 3.05% | 719.00 | 741.40 | 682.30 | 23,935,532.00 |
| Apr 30 2024 | 717.60 | -19.40 | -2.63% | 736.00 | 742.90 | 705.00 | 22,947,801.00 |
| Apr 29 2024 | 737.00 | 5.50 | 0.75% | 733.10 | 741.40 | 714.10 | 22,647,848.00 |
| Apr 28 2024 | 731.50 | -16.50 | -2.21% | 747.10 | 754.90 | 730.60 | 17,792,204.00 |
| Apr 27 2024 | 748.00 | -10.20 | -1.35% | 757.90 | 758.00 | 737.00 | 18,553,495.00 |
| Apr 26 2024 | 758.20 | 3.30 | 0.44% | 755.90 | 767.10 | 742.90 | 23,713,234.00 |
| Apr 25 2024 | 754.90 | -12.00 | -1.56% | 766.30 | 772.00 | 744.10 | 22,284,719.00 |
| Apr 24 2024 | 766.90 | -22.20 | -2.81% | 790.00 | 795.00 | 760.80 | 22,832,838.00 |
| Apr 23 2024 | 789.10 | -19.50 | -2.41% | 807.80 | 811.40 | 785.50 | 24,574,262.00 |
| Apr 22 2024 | 808.60 | 42.60 | 5.56% | 766.00 | 824.10 | 763.00 | 23,220,235.00 |
| Apr 21 2024 | 766.00 | -6.10 | -0.79% | 768.60 | 782.30 | 760.20 | 21,497,086.00 |
| Apr 20 2024 | 772.10 | 35.10 | 4.76% | 734.00 | 773.50 | 731.70 | 23,445,917.00 |
| Apr 19 2024 | 737.00 | -3.00 | -0.41% | 738.00 | 745.70 | 695.70 | 26,446,695.00 |
| Apr 18 2024 | 740.00 | 2.60 | 0.35% | 737.40 | 742.30 | 719.30 | 25,969,493.00 |
| Apr 17 2024 | 737.40 | -6.80 | -0.91% | 742.30 | 754.10 | 714.00 | 26,358,644.00 |
| Apr 16 2024 | 744.20 | -12.00 | -1.59% | 753.40 | 756.90 | 722.00 | 23,349,087.00 |
| Apr 15 2024 | 756.20 | -2.50 | -0.33% | 754.80 | 773.40 | 734.80 | 26,003,225.00 |
| Apr 14 2024 | 758.70 | 29.70 | 4.07% | 728.00 | 766.00 | 711.00 | 26,024,115.00 |
| Apr 13 2024 | 729.00 | -84.50 | -10.39% | 810.90 | 813.10 | 679.10 | 22,954,404.00 |
| Apr 12 2024 | 813.50 | -60.10 | -6.88% | 873.00 | 878.10 | 785.00 | 23,179,565.00 |
| Apr 11 2024 | 873.60 | -7.40 | -0.84% | 879.30 | 884.70 | 869.10 | 20,334,075.00 |
| Apr 10 2024 | 881.00 | -1.80 | -0.20% | 879.60 | 888.70 | 863.70 | 22,674,902.00 |
| Apr 09 2024 | 882.80 | 6.70 | 0.76% | 877.00 | 912.40 | 861.50 | 22,502,291.00 |
| Apr 08 2024 | 876.10 | 23.90 | 2.80% | 851.10 | 888.90 | 844.30 | 21,510,221.00 |
| Apr 07 2024 | 852.20 | -1.80 | -0.21% | 853.00 | 860.70 | 849.60 | 20,214,955.00 |
| Apr 06 2024 | 854.00 | 2.10 | 0.25% | 850.90 | 860.60 | 848.20 | 18,905,576.00 |
| Apr 05 2024 | 851.90 | -10.80 | -1.25% | 862.00 | 862.30 | 834.70 | 23,491,062.00 |
| Apr 04 2024 | 862.70 | 22.80 | 2.71% | 840.00 | 890.60 | 825.80 | 22,909,140.00 |
| Apr 03 2024 | 839.90 | -19.50 | -2.27% | 861.00 | 862.70 | 833.10 | 21,118,273.00 |
| Apr 02 2024 | 859.40 | -18.90 | -2.15% | 878.40 | 888.40 | 850.70 | 21,300,529.00 |
| Apr 01 2024 | 878.30 | -13.10 | -1.47% | 891.30 | 896.00 | 863.20 | 19,843,282.00 |
| Mar 31 2024 | 891.40 | 0.300 | 0.03% | 891.00 | 896.30 | 889.60 | 15,604,884.00 |
| Mar 30 2024 | 891.10 | -9.10 | -1.01% | 896.90 | 908.80 | 888.80 | 18,471,970.00 |
| Mar 29 2024 | 900.20 | 9.40 | 1.06% | 889.00 | 914.10 | 874.30 | 23,468,272.00 |
| Mar 28 2024 | 890.80 | 8.80 | 1.00% | 881.20 | 906.20 | 870.60 | 22,345,975.00 |
| Mar 27 2024 | 882.00 | -22.20 | -2.46% | 902.90 | 905.50 | 873.70 | 21,967,540.00 |
| Mar 26 2024 | 904.20 | -6.40 | -0.70% | 908.00 | 919.50 | 900.00 | 21,965,306.00 |
| Mar 25 2024 | 910.60 | -0.500 | -0.05% | 908.80 | 933.00 | 902.00 | 23,119,195.00 |
| Mar 24 2024 | 911.10 | 12.40 | 1.38% | 899.80 | 916.60 | 895.00 | 21,926,850.00 |
| Mar 23 2024 | 898.70 | -0.300 | -0.03% | 896.10 | 917.00 | 887.30 | 22,221,046.00 |
| Mar 22 2024 | 899.00 | -33.00 | -3.54% | 928.30 | 938.00 | 882.80 | 23,226,756.00 |
| Mar 21 2024 | 932.00 | 32.40 | 3.60% | 894.10 | 950.90 | 875.00 | 24,244,506.00 |
| Mar 20 2024 | 899.60 | 29.60 | 3.40% | 876.10 | 909.20 | 848.40 | 25,073,916.00 |
| Mar 19 2024 | 870.00 | -77.70 | -8.20% | 952.10 | 952.10 | 860.10 | 23,259,942.00 |
| Mar 18 2024 | 947.70 | 41.10 | 4.53% | 904.30 | 978.90 | 882.80 | 22,152,533.00 |
| Mar 17 2024 | 906.60 | 15.60 | 1.75% | 894.40 | 909.70 | 861.80 | 24,057,261.00 |
| Mar 16 2024 | 891.00 | -31.70 | -3.44% | 924.00 | 932.70 | 877.00 | 23,580,940.00 |
| Mar 15 2024 | 922.70 | -40.20 | -4.17% | 963.90 | 971.10 | 875.00 | 24,128,126.00 |
| Mar 14 2024 | 962.90 | -20.10 | -2.04% | 981.20 | 1,005.00 | 933.10 | 23,061,101.00 |
| Mar 13 2024 | 983.00 | 7.60 | 0.78% | 973.10 | 993.80 | 959.80 | 20,189,701.00 |
| Mar 12 2024 | 975.40 | -24.60 | -2.46% | 998.70 | 1,009.00 | 955.10 | 20,606,094.00 |
| Mar 11 2024 | 1,000.00 | 139.40 | 16.20% | 859.30 | 1,029.00 | 833.80 | 26,620,302.00 |
| Mar 10 2024 | 860.60 | -16.50 | -1.88% | 871.00 | 878.10 | 853.60 | 20,591,361.00 |
| Mar 09 2024 | 877.10 | 0.00 | 0.00% | 877.10 | 877.10 | 877.10 | 0.00 |
| Mar 08 2024 | 877.10 | -5.80 | -0.66% | 883.50 | 892.80 | 858.70 | 25,306,915.00 |
| Mar 07 2024 | 882.90 | 18.70 | 2.16% | 864.40 | 894.80 | 858.00 | 27,202,187.00 |
| Mar 06 2024 | 864.20 | 16.10 | 1.90% | 853.30 | 873.30 | 812.60 | 27,501,363.00 |
| Mar 05 2024 | 848.10 | -61.20 | -6.73% | 905.10 | 940.50 | 807.00 | 29,308,504.00 |
| Mar 04 2024 | 909.30 | 35.40 | 4.05% | 874.40 | 928.80 | 867.20 | 25,351,982.00 |
| Mar 03 2024 | 873.90 | -24.10 | -2.68% | 888.60 | 893.70 | 830.00 | 23,141,009.00 |
| Mar 02 2024 | 898.00 | 55.20 | 6.55% | 844.00 | 907.00 | 842.00 | 24,841,544.00 |
