Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-18 |
621.8914 KRW |
224,696.8901 AE |
626.0000 KRW |
606.0000 KRW |
659.0000 KRW |
614.0000 KRW |
| 2019-05-17 |
603.6283 KRW |
488,695.1172 AE |
654.0000 KRW |
562.0000 KRW |
678.0000 KRW |
626.0000 KRW |
| 2019-05-16 |
681.8286 KRW |
834,352.4624 AE |
670.0000 KRW |
623.0000 KRW |
741.0000 KRW |
653.0000 KRW |
| 2019-05-15 |
638.9566 KRW |
765,539.7850 AE |
625.0000 KRW |
609.0000 KRW |
680.0000 KRW |
670.0000 KRW |
| 2019-05-14 |
604.1231 KRW |
1,077,123.8643 AE |
586.0000 KRW |
566.0000 KRW |
636.0000 KRW |
626.0000 KRW |
| 2019-05-13 |
584.8783 KRW |
796,114.6890 AE |
552.0000 KRW |
552.0000 KRW |
638.0000 KRW |
591.0000 KRW |
| 2019-05-12 |
594.4839 KRW |
439,818.4173 AE |
594.0000 KRW |
551.0000 KRW |
648.0000 KRW |
552.0000 KRW |
| 2019-05-11 |
584.4686 KRW |
308,367.4607 AE |
577.0000 KRW |
565.0000 KRW |
615.0000 KRW |
591.0000 KRW |
| 2019-05-10 |
561.6216 KRW |
275,372.6759 AE |
556.0000 KRW |
549.0000 KRW |
576.0000 KRW |
576.0000 KRW |
| 2019-05-09 |
557.9464 KRW |
138,679.4153 AE |
556.0000 KRW |
551.0000 KRW |
566.0000 KRW |
555.0000 KRW |
| 2019-05-08 |
559.8981 KRW |
250,826.1138 AE |
563.0000 KRW |
550.0000 KRW |
576.0000 KRW |
563.0000 KRW |
| 2019-05-07 |
584.6965 KRW |
358,814.5874 AE |
589.0000 KRW |
559.0000 KRW |
600.0000 KRW |
565.0000 KRW |
| 2019-05-06 |
602.5412 KRW |
1,042,588.3489 AE |
566.0000 KRW |
565.0000 KRW |
630.0000 KRW |
589.0000 KRW |
| 2019-05-05 |
569.0518 KRW |
45,240.4469 AE |
561.0000 KRW |
560.0000 KRW |
580.0000 KRW |
565.0000 KRW |
| 2019-05-04 |
571.6912 KRW |
86,698.9591 AE |
574.0000 KRW |
556.0000 KRW |
590.0000 KRW |
561.0000 KRW |
| 2019-05-03 |
578.4546 KRW |
303,050.7984 AE |
599.0000 KRW |
551.0000 KRW |
600.0000 KRW |
567.0000 KRW |
| 2019-05-02 |
593.3072 KRW |
508,504.6933 AE |
568.0000 KRW |
564.0000 KRW |
647.0000 KRW |
599.0000 KRW |
| 2019-05-01 |
587.3153 KRW |
357,386.2105 AE |
601.0000 KRW |
540.0000 KRW |
619.0000 KRW |
570.0000 KRW |
| 2019-04-30 |
578.7365 KRW |
208,306.5016 AE |
562.0000 KRW |
549.0000 KRW |
610.0000 KRW |
599.0000 KRW |
| 2019-04-29 |
568.8311 KRW |
412,566.2545 AE |
609.0000 KRW |
531.0000 KRW |
609.0000 KRW |
556.0000 KRW |
| 2019-04-28 |
617.8138 KRW |
283,953.2991 AE |
641.0000 KRW |
600.0000 KRW |
644.0000 KRW |
608.0000 KRW |
| 2019-04-27 |
630.0159 KRW |
399,209.6777 AE |
610.0000 KRW |
590.0000 KRW |
660.0000 KRW |
640.0000 KRW |
| 2019-04-26 |
606.9927 KRW |
353,127.7149 AE |
610.0000 KRW |
582.0000 KRW |
650.0000 KRW |
608.0000 KRW |
| 2019-04-25 |
662.2035 KRW |
336,763.4567 AE |
684.0000 KRW |
604.0000 KRW |
725.0000 KRW |
613.0000 KRW |
| 2019-04-24 |
665.1258 KRW |
366,572.1609 AE |
696.0000 KRW |
616.0000 KRW |
719.0000 KRW |
717.0000 KRW |
| 2019-04-23 |
717.0000 KRW |
364,901.7266 AE |
722.0000 KRW |
692.0000 KRW |
736.0000 KRW |
699.0000 KRW |
| 2019-04-22 |
716.9538 KRW |
389,103.1710 AE |
724.0000 KRW |
699.0000 KRW |
735.0000 KRW |
727.0000 KRW |
| 2019-04-21 |
717.7409 KRW |
650,857.2332 AE |
743.0000 KRW |
690.0000 KRW |
763.0000 KRW |
724.0000 KRW |
| 2019-04-20 |
774.8263 KRW |
2,001,552.1631 AE |
776.0000 KRW |
727.0000 KRW |
857.0000 KRW |
737.0000 KRW |
| 2019-04-19 |
849.7661 KRW |
4,434,807.3829 AE |
715.0000 KRW |
698.0000 KRW |
999.0000 KRW |
774.0000 KRW |
| 2019-04-18 |
732.4161 KRW |
542,494.9420 AE |
788.0000 KRW |
670.0000 KRW |
800.0000 KRW |
710.0000 KRW |
| 2019-04-17 |
773.7754 KRW |
582,506.3278 AE |
734.0000 KRW |
728.0000 KRW |
808.0000 KRW |
791.0000 KRW |
| 2019-04-16 |
726.1814 KRW |
480,441.5655 AE |
671.0000 KRW |
668.0000 KRW |
772.0000 KRW |
729.0000 KRW |
| 2019-04-15 |
764.6216 KRW |
599,636.7908 AE |
860.0000 KRW |
634.0000 KRW |
868.0000 KRW |
680.0000 KRW |
| 2019-04-14 |
847.2357 KRW |
256,637.2707 AE |
854.0000 KRW |
822.0000 KRW |
870.0000 KRW |
866.0000 KRW |
| 2019-04-13 |
893.5254 KRW |
572,576.4929 AE |
912.0000 KRW |
812.0000 KRW |
942.0000 KRW |
856.0000 KRW |
| 2019-04-12 |
892.1375 KRW |
563,877.1583 AE |
914.0000 KRW |
837.0000 KRW |
936.0000 KRW |
918.0000 KRW |
| 2019-04-11 |
905.4439 KRW |
1,627,426.6444 AE |
1,063.0000 KRW |
805.0000 KRW |
1,079.0000 KRW |
915.0000 KRW |
| 2019-04-10 |
1,061.1923 KRW |
428,501.1927 AE |
1,045.0000 KRW |
1,024.0000 KRW |
1,107.0000 KRW |
1,064.0000 KRW |
| 2019-04-09 |
1,061.0675 KRW |
1,279,566.5094 AE |
1,089.0000 KRW |
1,009.0000 KRW |
1,148.0000 KRW |
1,046.0000 KRW |
| 2019-04-08 |
1,081.1333 KRW |
2,487,438.2012 AE |
896.0000 KRW |
895.0000 KRW |
1,300.0000 KRW |
1,088.0000 KRW |
| 2019-04-07 |
962.9372 KRW |
874,716.8103 AE |
998.0000 KRW |
852.0000 KRW |
1,018.0000 KRW |
897.0000 KRW |
| 2019-04-06 |
1,114.4830 KRW |
7,902,957.9678 AE |
879.0000 KRW |
850.0000 KRW |
1,386.0000 KRW |
998.0000 KRW |
| 2019-04-05 |
828.2373 KRW |
1,118,699.5023 AE |
788.0000 KRW |
777.0000 KRW |
884.0000 KRW |
884.0000 KRW |
| 2019-04-04 |
784.7652 KRW |
2,022,772.3373 AE |
745.0000 KRW |
720.0000 KRW |
897.0000 KRW |
788.0000 KRW |
| 2019-04-03 |
749.8070 KRW |
1,508,430.6459 AE |
699.0000 KRW |
688.0000 KRW |
800.0000 KRW |
751.0000 KRW |
| 2019-04-02 |
663.5937 KRW |
1,869,129.5390 AE |
649.0000 KRW |
596.0000 KRW |
719.0000 KRW |
699.0000 KRW |
| 2019-04-01 |
705.5170 KRW |
3,430,129.1703 AE |
678.0000 KRW |
594.0000 KRW |
846.0000 KRW |
635.0000 KRW |
| 2019-03-31 |
634.7421 KRW |
2,683,971.0627 AE |
575.0000 KRW |
567.0000 KRW |
753.0000 KRW |
684.0000 KRW |
| 2019-03-30 |
582.5703 KRW |
1,827,291.0073 AE |
548.0000 KRW |
547.0000 KRW |
640.0000 KRW |
580.0000 KRW |