Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-12 |
274.8649 KRW |
8,295.9326 AE |
275.0000 KRW |
274.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2019-11-11 |
270.6541 KRW |
26,701.1049 AE |
277.0000 KRW |
266.0000 KRW |
277.0000 KRW |
268.0000 KRW |
| 2019-11-10 |
276.3625 KRW |
11,178.5065 AE |
275.0000 KRW |
274.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2019-11-09 |
279.4433 KRW |
7,252.1300 AE |
278.0000 KRW |
275.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2019-11-08 |
276.2954 KRW |
4,215.0700 AE |
275.0000 KRW |
275.0000 KRW |
286.0000 KRW |
276.0000 KRW |
| 2019-11-07 |
291.9341 KRW |
114,979.9200 AE |
291.0000 KRW |
281.0000 KRW |
308.0000 KRW |
289.0000 KRW |
| 2019-11-06 |
347.8297 KRW |
447,183.9900 AE |
349.0000 KRW |
321.0000 KRW |
383.0000 KRW |
330.0000 KRW |
| 2019-11-05 |
282.2708 KRW |
110,134,424.4800 AE |
283.0000 KRW |
277.0000 KRW |
296.0000 KRW |
284.0000 KRW |
| 2019-08-18 |
383.1801 KRW |
98,543.6260 AE |
387.0000 KRW |
375.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2019-08-17 |
384.5107 KRW |
117,509.4040 AE |
380.0000 KRW |
371.0000 KRW |
401.0000 KRW |
384.0000 KRW |
| 2019-08-16 |
378.3382 KRW |
194,591.8547 AE |
388.0000 KRW |
365.0000 KRW |
399.0000 KRW |
381.0000 KRW |
| 2019-08-15 |
386.0752 KRW |
290,142.7498 AE |
404.0000 KRW |
363.0000 KRW |
414.0000 KRW |
387.0000 KRW |
| 2019-08-14 |
424.8218 KRW |
588,099.3547 AE |
409.0000 KRW |
396.0000 KRW |
472.0000 KRW |
405.0000 KRW |
| 2019-08-13 |
410.6384 KRW |
196,140.1336 AE |
413.0000 KRW |
402.0000 KRW |
422.0000 KRW |
410.0000 KRW |
| 2019-08-12 |
409.4215 KRW |
59,794.0244 AE |
411.0000 KRW |
402.0000 KRW |
422.0000 KRW |
414.0000 KRW |
| 2019-08-11 |
411.5215 KRW |
29,793.5175 AE |
408.0000 KRW |
404.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2019-08-10 |
416.9399 KRW |
113,713.4659 AE |
408.0000 KRW |
400.0000 KRW |
436.0000 KRW |
418.0000 KRW |
| 2019-08-09 |
411.9222 KRW |
118,998.9673 AE |
417.0000 KRW |
396.0000 KRW |
422.0000 KRW |
416.0000 KRW |
| 2019-08-08 |
413.6350 KRW |
171,055.9197 AE |
418.0000 KRW |
405.0000 KRW |
426.0000 KRW |
417.0000 KRW |
| 2019-08-07 |
421.2642 KRW |
107,446.3803 AE |
415.0000 KRW |
411.0000 KRW |
433.0000 KRW |
425.0000 KRW |
| 2019-08-06 |
433.2628 KRW |
244,439.3756 AE |
449.0000 KRW |
415.0000 KRW |
449.0000 KRW |
421.0000 KRW |
| 2019-08-05 |
447.2712 KRW |
201,855.3060 AE |
451.0000 KRW |
440.0000 KRW |
458.0000 KRW |
442.0000 KRW |
| 2019-08-04 |
454.3897 KRW |
368,296.4933 AE |
454.0000 KRW |
444.0000 KRW |
468.0000 KRW |
450.0000 KRW |
| 2019-08-03 |
515.6337 KRW |
1,636,062.2287 AE |
453.0000 KRW |
442.0000 KRW |
598.0000 KRW |
451.0000 KRW |
| 2019-08-02 |
448.2807 KRW |
179,624.4352 AE |
438.0000 KRW |
431.0000 KRW |
466.0000 KRW |
451.0000 KRW |
| 2019-08-01 |
434.1650 KRW |
96,023.1947 AE |
439.0000 KRW |
423.0000 KRW |
445.0000 KRW |
439.0000 KRW |
| 2019-07-31 |
437.6576 KRW |
111,545.6074 AE |
441.0000 KRW |
430.0000 KRW |
456.0000 KRW |
439.0000 KRW |
| 2019-07-30 |
438.5989 KRW |
82,695.0421 AE |
442.0000 KRW |
432.0000 KRW |
448.0000 KRW |
435.0000 KRW |
| 2019-07-29 |
444.5662 KRW |
142,385.5910 AE |
465.0000 KRW |
431.0000 KRW |
475.0000 KRW |
443.0000 KRW |
| 2019-07-28 |
453.2289 KRW |
107,295.2532 AE |
448.0000 KRW |
439.0000 KRW |
481.0000 KRW |
464.0000 KRW |
| 2019-07-27 |
454.3697 KRW |
198,850.4331 AE |
456.0000 KRW |
437.0000 KRW |
470.0000 KRW |
453.0000 KRW |
| 2019-07-26 |
453.1603 KRW |
167,666.4637 AE |
465.0000 KRW |
443.0000 KRW |
472.0000 KRW |
456.0000 KRW |
| 2019-07-25 |
473.6082 KRW |
73,903.1109 AE |
473.0000 KRW |
460.0000 KRW |
489.0000 KRW |
465.0000 KRW |
| 2019-07-24 |
471.9216 KRW |
105,092.8553 AE |
495.0000 KRW |
452.0000 KRW |
495.0000 KRW |
487.0000 KRW |
| 2019-07-23 |
493.0518 KRW |
144,362.0784 AE |
503.0000 KRW |
475.0000 KRW |
522.0000 KRW |
481.0000 KRW |
| 2019-07-22 |
509.4350 KRW |
316,592.6244 AE |
490.0000 KRW |
483.0000 KRW |
532.0000 KRW |
491.0000 KRW |
| 2019-07-21 |
493.6993 KRW |
202,051.0918 AE |
499.0000 KRW |
479.0000 KRW |
506.0000 KRW |
495.0000 KRW |
| 2019-07-20 |
501.3112 KRW |
360,042.7121 AE |
481.0000 KRW |
473.0000 KRW |
529.0000 KRW |
496.0000 KRW |
| 2019-07-19 |
471.6645 KRW |
143,826.6282 AE |
476.0000 KRW |
464.0000 KRW |
482.0000 KRW |
480.0000 KRW |
| 2019-07-18 |
465.9805 KRW |
256,091.3329 AE |
456.0000 KRW |
440.0000 KRW |
482.0000 KRW |
470.0000 KRW |
| 2019-07-17 |
453.9142 KRW |
450,230.0326 AE |
455.0000 KRW |
418.0000 KRW |
499.0000 KRW |
459.0000 KRW |
| 2019-07-16 |
503.5309 KRW |
315,487.5758 AE |
546.0000 KRW |
451.0000 KRW |
551.0000 KRW |
459.0000 KRW |
| 2019-07-15 |
530.6495 KRW |
457,519.5986 AE |
551.0000 KRW |
504.0000 KRW |
570.0000 KRW |
546.0000 KRW |
| 2019-07-14 |
588.1331 KRW |
203,329.8250 AE |
606.0000 KRW |
541.0000 KRW |
626.0000 KRW |
550.0000 KRW |
| 2019-07-13 |
616.8351 KRW |
147,669.2879 AE |
627.0000 KRW |
592.0000 KRW |
641.0000 KRW |
602.0000 KRW |
| 2019-07-12 |
631.5538 KRW |
517,599.9453 AE |
593.0000 KRW |
587.0000 KRW |
675.0000 KRW |
635.0000 KRW |
| 2019-07-11 |
584.3707 KRW |
513,062.7043 AE |
628.0000 KRW |
484.0000 KRW |
636.0000 KRW |
593.0000 KRW |
| 2019-07-10 |
669.0951 KRW |
331,637.3487 AE |
700.0000 KRW |
615.0000 KRW |
703.0000 KRW |
629.0000 KRW |
| 2019-07-09 |
697.0476 KRW |
379,485.6967 AE |
702.0000 KRW |
687.0000 KRW |
708.0000 KRW |
701.0000 KRW |
| 2019-07-08 |
704.8900 KRW |
361,803.3843 AE |
713.0000 KRW |
697.0000 KRW |
714.0000 KRW |
706.0000 KRW |