Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-29 |
539.2718 KRW |
199,849.5371 AE |
530.0000 KRW |
526.0000 KRW |
550.0000 KRW |
545.0000 KRW |
| 2019-03-28 |
532.4095 KRW |
96,290.3395 AE |
540.0000 KRW |
524.0000 KRW |
542.0000 KRW |
536.0000 KRW |
| 2019-03-27 |
531.5128 KRW |
220,182.3712 AE |
514.0000 KRW |
513.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2019-03-26 |
508.7420 KRW |
226,791.0459 AE |
519.0000 KRW |
491.0000 KRW |
523.0000 KRW |
517.0000 KRW |
| 2019-03-25 |
526.3731 KRW |
257,057.3169 AE |
534.0000 KRW |
510.0000 KRW |
540.0000 KRW |
519.0000 KRW |
| 2019-03-24 |
540.6430 KRW |
167,525.9650 AE |
546.0000 KRW |
531.0000 KRW |
549.0000 KRW |
540.0000 KRW |
| 2019-03-23 |
544.6912 KRW |
303,133.3104 AE |
541.0000 KRW |
535.0000 KRW |
551.0000 KRW |
546.0000 KRW |
| 2019-03-22 |
532.7288 KRW |
350,120.9819 AE |
525.0000 KRW |
519.0000 KRW |
552.0000 KRW |
541.0000 KRW |
| 2019-03-21 |
543.5510 KRW |
1,322,424.6080 AE |
533.0000 KRW |
500.0000 KRW |
573.0000 KRW |
525.0000 KRW |
| 2019-03-20 |
522.8957 KRW |
489,052.2514 AE |
513.0000 KRW |
506.0000 KRW |
533.0000 KRW |
528.0000 KRW |
| 2019-03-19 |
510.4779 KRW |
216,373.5346 AE |
510.0000 KRW |
504.0000 KRW |
519.0000 KRW |
514.0000 KRW |
| 2019-03-18 |
507.7868 KRW |
240,539.3289 AE |
510.0000 KRW |
502.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2019-03-17 |
510.6278 KRW |
116,917.9568 AE |
518.0000 KRW |
502.0000 KRW |
519.0000 KRW |
510.0000 KRW |
| 2019-03-16 |
518.8699 KRW |
332,331.3504 AE |
517.0000 KRW |
504.0000 KRW |
529.0000 KRW |
515.0000 KRW |
| 2019-03-15 |
515.9474 KRW |
859,842.6599 AE |
508.0000 KRW |
504.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2019-03-14 |
507.6192 KRW |
1,356,466.1988 AE |
486.0000 KRW |
483.0000 KRW |
532.0000 KRW |
505.0000 KRW |
| 2019-03-13 |
490.3920 KRW |
870,539.3630 AE |
490.0000 KRW |
480.0000 KRW |
500.0000 KRW |
486.0000 KRW |
| 2019-03-12 |
486.8146 KRW |
900,098.5402 AE |
476.0000 KRW |
465.0000 KRW |
504.0000 KRW |
491.0000 KRW |
| 2019-03-11 |
479.1778 KRW |
887,056.8928 AE |
482.0000 KRW |
468.0000 KRW |
492.0000 KRW |
478.0000 KRW |
| 2019-03-10 |
487.2750 KRW |
1,059,070.4464 AE |
487.0000 KRW |
477.0000 KRW |
500.0000 KRW |
483.0000 KRW |
| 2019-03-09 |
486.3569 KRW |
1,252,487.4139 AE |
473.0000 KRW |
469.0000 KRW |
504.0000 KRW |
489.0000 KRW |
| 2019-03-08 |
477.2921 KRW |
812,341.0394 AE |
471.0000 KRW |
467.0000 KRW |
494.0000 KRW |
475.0000 KRW |
| 2019-03-07 |
474.2261 KRW |
378,454.5734 AE |
473.0000 KRW |
468.0000 KRW |
481.0000 KRW |
471.0000 KRW |
| 2019-03-06 |
476.3689 KRW |
199,675.5032 AE |
483.0000 KRW |
462.0000 KRW |
491.0000 KRW |
474.0000 KRW |
| 2019-03-05 |
475.8578 KRW |
332,091.9945 AE |
464.0000 KRW |
457.0000 KRW |
490.0000 KRW |
485.0000 KRW |
| 2019-03-04 |
467.9186 KRW |
554,707.9198 AE |
490.0000 KRW |
451.0000 KRW |
496.0000 KRW |
464.0000 KRW |
| 2019-03-03 |
497.5744 KRW |
306,588.9894 AE |
499.0000 KRW |
486.0000 KRW |
508.0000 KRW |
489.0000 KRW |
| 2019-03-02 |
493.1398 KRW |
388,042.7320 AE |
504.0000 KRW |
481.0000 KRW |
511.0000 KRW |
500.0000 KRW |
| 2019-03-01 |
513.3674 KRW |
707,368.5369 AE |
512.0000 KRW |
499.0000 KRW |
530.0000 KRW |
504.0000 KRW |
| 2019-02-28 |
513.5607 KRW |
1,739,567.5222 AE |
508.0000 KRW |
484.0000 KRW |
542.0000 KRW |
514.0000 KRW |
| 2019-02-27 |
497.3936 KRW |
729,349.9376 AE |
480.0000 KRW |
470.0000 KRW |
519.0000 KRW |
509.0000 KRW |
| 2019-02-26 |
475.5944 KRW |
988,886.6249 AE |
476.0000 KRW |
457.0000 KRW |
502.0000 KRW |
478.0000 KRW |
| 2019-02-25 |
469.8697 KRW |
759,565.8534 AE |
471.0000 KRW |
451.0000 KRW |
486.0000 KRW |
477.0000 KRW |
| 2019-02-24 |
520.3165 KRW |
1,727,381.4735 AE |
511.0000 KRW |
454.0000 KRW |
560.0000 KRW |
471.0000 KRW |
| 2019-02-23 |
499.6545 KRW |
1,325,803.3067 AE |
481.0000 KRW |
476.0000 KRW |
525.0000 KRW |
510.0000 KRW |
| 2019-02-22 |
480.8594 KRW |
597,743.8705 AE |
464.0000 KRW |
463.0000 KRW |
506.0000 KRW |
481.0000 KRW |
| 2019-02-21 |
467.0117 KRW |
350,652.6711 AE |
478.0000 KRW |
453.0000 KRW |
478.0000 KRW |
464.0000 KRW |
| 2019-02-20 |
468.2565 KRW |
669,365.1666 AE |
469.0000 KRW |
451.0000 KRW |
491.0000 KRW |
477.0000 KRW |
| 2019-02-19 |
480.1501 KRW |
594,993.7033 AE |
478.0000 KRW |
462.0000 KRW |
501.0000 KRW |
472.0000 KRW |
| 2019-02-18 |
464.4796 KRW |
464,147.7750 AE |
453.0000 KRW |
450.0000 KRW |
481.0000 KRW |
478.0000 KRW |
| 2019-02-17 |
450.4687 KRW |
522,115.5980 AE |
460.0000 KRW |
441.0000 KRW |
460.0000 KRW |
454.0000 KRW |
| 2019-02-16 |
455.4452 KRW |
2,004,465.5225 AE |
437.0000 KRW |
434.0000 KRW |
473.0000 KRW |
453.0000 KRW |
| 2019-02-15 |
431.2289 KRW |
629,165.7671 AE |
425.0000 KRW |
421.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2019-02-14 |
426.2080 KRW |
685,442.1300 AE |
424.0000 KRW |
418.0000 KRW |
445.0000 KRW |
426.0000 KRW |
| 2019-02-13 |
429.2031 KRW |
355,884.6519 AE |
426.0000 KRW |
422.0000 KRW |
439.0000 KRW |
426.0000 KRW |
| 2019-02-12 |
424.4097 KRW |
188,588.2963 AE |
425.0000 KRW |
420.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2019-02-11 |
425.4642 KRW |
410,304.2702 AE |
437.0000 KRW |
420.0000 KRW |
437.0000 KRW |
425.0000 KRW |
| 2019-02-10 |
425.9209 KRW |
727,970.7965 AE |
438.0000 KRW |
413.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2019-02-09 |
436.3118 KRW |
888,684.6917 AE |
427.0000 KRW |
419.0000 KRW |
453.0000 KRW |
438.0000 KRW |
| 2019-02-08 |
416.7831 KRW |
722,809.8024 AE |
406.0000 KRW |
401.0000 KRW |
434.0000 KRW |
427.0000 KRW |