Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
149.7103 KRW |
2,883.0581 AE |
149.9000 KRW |
149.0000 KRW |
153.8000 KRW |
151.0000 KRW |
| 2019-12-31 |
148.0973 KRW |
21,086.4073 AE |
148.0000 KRW |
146.8000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2019-12-30 |
149.3709 KRW |
19,139.7112 AE |
150.7000 KRW |
148.7000 KRW |
150.9000 KRW |
148.7000 KRW |
| 2019-12-29 |
153.6954 KRW |
19,761.9567 AE |
154.0000 KRW |
153.0000 KRW |
154.0000 KRW |
153.8000 KRW |
| 2019-12-28 |
152.1314 KRW |
12,500.0426 AE |
154.2000 KRW |
151.2000 KRW |
154.3000 KRW |
151.2000 KRW |
| 2019-12-27 |
150.1064 KRW |
10,252.5024 AE |
152.4000 KRW |
150.0000 KRW |
152.4000 KRW |
151.9000 KRW |
| 2019-12-26 |
152.8892 KRW |
272,552.6722 AE |
153.5000 KRW |
151.0000 KRW |
155.6000 KRW |
152.0000 KRW |
| 2019-12-25 |
152.1641 KRW |
25,684.4796 AE |
151.0000 KRW |
150.5000 KRW |
154.4000 KRW |
152.0000 KRW |
| 2019-12-24 |
153.7661 KRW |
200,753.0342 AE |
157.0000 KRW |
151.9000 KRW |
157.2000 KRW |
153.0000 KRW |
| 2019-12-23 |
162.4425 KRW |
78,187.1547 AE |
169.0000 KRW |
160.0000 KRW |
169.0000 KRW |
163.5000 KRW |
| 2019-12-22 |
170.4185 KRW |
136,820.6431 AE |
168.0000 KRW |
166.8000 KRW |
173.0000 KRW |
169.5000 KRW |
| 2019-12-21 |
167.7089 KRW |
59,317.2152 AE |
167.5000 KRW |
167.0000 KRW |
170.5000 KRW |
168.5000 KRW |
| 2019-12-20 |
172.7223 KRW |
337,739.5243 AE |
171.8000 KRW |
168.3000 KRW |
176.8000 KRW |
171.0000 KRW |
| 2019-12-19 |
213.9294 KRW |
25,669.4119 AE |
214.0000 KRW |
211.6000 KRW |
216.5000 KRW |
211.6000 KRW |
| 2019-12-18 |
212.0018 KRW |
57,480,029.1162 AE |
207.0000 KRW |
206.0000 KRW |
220.6000 KRW |
216.0000 KRW |
| 2019-12-17 |
205.0382 KRW |
21,508.3793 AE |
205.2000 KRW |
205.0000 KRW |
205.2000 KRW |
205.0000 KRW |
| 2019-12-16 |
215.4021 KRW |
4,669.6701 AE |
217.0000 KRW |
212.0000 KRW |
217.0000 KRW |
212.0000 KRW |
| 2019-12-15 |
212.0031 KRW |
8,508.6164 AE |
212.0000 KRW |
211.1000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2019-12-14 |
211.9876 KRW |
7,964.8542 AE |
210.1000 KRW |
209.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2019-12-13 |
206.7124 KRW |
26,508.6425 AE |
216.0000 KRW |
205.0000 KRW |
219.0000 KRW |
209.0000 KRW |
| 2019-12-12 |
216.2413 KRW |
102.3607 AE |
214.7000 KRW |
214.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2019-12-11 |
213.0000 KRW |
7.0000 AE |
213.0000 KRW |
213.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2019-12-10 |
212.9077 KRW |
36,511.7818 AE |
222.0000 KRW |
206.0000 KRW |
225.0000 KRW |
206.0000 KRW |
| 2019-12-09 |
214.4795 KRW |
14,441,201.7515 AE |
214.0000 KRW |
211.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2019-12-08 |
214.0207 KRW |
142.8721 AE |
214.0000 KRW |
213.0000 KRW |
217.0000 KRW |
217.0000 KRW |
| 2019-12-07 |
215.3352 KRW |
65.3850 AE |
215.0000 KRW |
215.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2019-12-06 |
218.9380 KRW |
8,129.0289 AE |
219.0000 KRW |
215.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2019-12-05 |
216.9992 KRW |
8,403.8797 AE |
217.0000 KRW |
214.0000 KRW |
231.0000 KRW |
214.0000 KRW |
| 2019-12-04 |
225.2498 KRW |
18.7922 AE |
226.0000 KRW |
225.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2019-12-03 |
227.8320 KRW |
537.8525 AE |
228.0000 KRW |
226.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2019-12-02 |
223.2609 KRW |
7,789.5728 AE |
223.0000 KRW |
217.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2019-12-01 |
220.3839 KRW |
55,838.1602 AE |
223.0000 KRW |
219.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2019-11-30 |
232.9062 KRW |
2,910.3000 AE |
233.0000 KRW |
232.0000 KRW |
239.0000 KRW |
239.0000 KRW |
| 2019-11-29 |
241.6530 KRW |
15,389.6947 AE |
231.0000 KRW |
231.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2019-11-28 |
234.9493 KRW |
1,555.6250 AE |
234.0000 KRW |
233.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2019-11-27 |
225.3472 KRW |
16,943.4350 AE |
228.0000 KRW |
218.0000 KRW |
235.0000 KRW |
226.0000 KRW |
| 2019-11-26 |
227.7327 KRW |
9,565.6334 AE |
222.0000 KRW |
217.0000 KRW |
230.0000 KRW |
230.0000 KRW |
| 2019-11-25 |
223.7156 KRW |
3,277.1186 AE |
224.0000 KRW |
220.0000 KRW |
231.0000 KRW |
220.0000 KRW |
| 2019-11-24 |
220.9872 KRW |
32,356.7644 AE |
227.0000 KRW |
216.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2019-11-23 |
228.2967 KRW |
4,499.5004 AE |
229.0000 KRW |
224.0000 KRW |
230.0000 KRW |
230.0000 KRW |
| 2019-11-22 |
235.7202 KRW |
31,599.1533 AE |
224.0000 KRW |
224.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2019-11-21 |
236.9024 KRW |
4,141.1049 AE |
237.0000 KRW |
232.0000 KRW |
248.0000 KRW |
234.0000 KRW |
| 2019-11-20 |
249.8066 KRW |
170.2529 AE |
249.0000 KRW |
248.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2019-11-19 |
250.9390 KRW |
14,125.6431 AE |
245.0000 KRW |
244.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2019-11-18 |
262.0332 KRW |
10,848.4078 AE |
264.0000 KRW |
261.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2019-11-17 |
264.3790 KRW |
20,024.0977 AE |
269.0000 KRW |
263.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2019-11-16 |
255.4532 KRW |
1,512.3568 AE |
258.0000 KRW |
255.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2019-11-15 |
256.9468 KRW |
37,533.1782 AE |
256.0000 KRW |
254.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2019-11-14 |
271.7067 KRW |
9,365.7663 AE |
272.0000 KRW |
270.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2019-11-13 |
277.5298 KRW |
20,494.3716 AE |
279.0000 KRW |
274.0000 KRW |
279.0000 KRW |
275.0000 KRW |