Identifier on Bithumb: AE
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-27 |
453.3071 KRW |
331,214.0922 AE |
466.1000 KRW |
439.1000 KRW |
466.3000 KRW |
458.3000 KRW |
2021-03-26 |
436.1796 KRW |
229,934.6588 AE |
430.4000 KRW |
423.0000 KRW |
448.4000 KRW |
448.3000 KRW |
2021-03-25 |
398.1674 KRW |
504,645.2089 AE |
417.1000 KRW |
377.2000 KRW |
418.0000 KRW |
397.1000 KRW |
2021-03-24 |
469.2310 KRW |
977,055.0409 AE |
483.3000 KRW |
430.1000 KRW |
503.8000 KRW |
444.6000 KRW |
2021-03-23 |
466.0604 KRW |
452,805.1482 AE |
476.5000 KRW |
453.7000 KRW |
481.2000 KRW |
465.8000 KRW |
2021-03-22 |
486.5094 KRW |
2,901,118.5857 AE |
534.2000 KRW |
456.6000 KRW |
534.2000 KRW |
475.0000 KRW |
2021-03-21 |
487.8089 KRW |
18,988,489.3096 AE |
352.5000 KRW |
337.8000 KRW |
565.3000 KRW |
515.0000 KRW |
2021-03-20 |
383.5122 KRW |
1,123,394.6358 AE |
396.3000 KRW |
371.5000 KRW |
397.0000 KRW |
374.4000 KRW |
2021-03-19 |
383.6940 KRW |
1,298,264.3796 AE |
373.7000 KRW |
364.4000 KRW |
410.0000 KRW |
386.9000 KRW |
2021-03-18 |
317.1465 KRW |
722,892.5237 AE |
320.0000 KRW |
310.9000 KRW |
326.2000 KRW |
326.2000 KRW |
2021-03-17 |
312.8213 KRW |
636,519.6143 AE |
315.4000 KRW |
307.8000 KRW |
317.8000 KRW |
317.8000 KRW |
2021-03-16 |
322.0995 KRW |
2,599,225.6215 AE |
341.0000 KRW |
305.2000 KRW |
360.0000 KRW |
317.7000 KRW |
2021-03-15 |
278.2773 KRW |
2,807,466.0003 AE |
270.3000 KRW |
256.3000 KRW |
295.0000 KRW |
275.5000 KRW |
2021-03-14 |
277.0538 KRW |
2,343,934.6820 AE |
260.7000 KRW |
254.8000 KRW |
297.9000 KRW |
257.0000 KRW |
2021-03-13 |
262.3872 KRW |
619,782.4952 AE |
270.6000 KRW |
250.9000 KRW |
270.6000 KRW |
268.7000 KRW |
2021-03-12 |
253.8568 KRW |
689,917.2898 AE |
257.0000 KRW |
238.3000 KRW |
265.0000 KRW |
247.0000 KRW |
2021-03-11 |
245.2794 KRW |
793,579.3846 AE |
245.1000 KRW |
238.7000 KRW |
250.5000 KRW |
245.1000 KRW |
2021-03-10 |
245.7080 KRW |
708,535.1891 AE |
252.4000 KRW |
240.0000 KRW |
253.4000 KRW |
240.1000 KRW |
2021-03-09 |
256.7503 KRW |
2,015,127.1245 AE |
271.1000 KRW |
248.0000 KRW |
271.2000 KRW |
260.0000 KRW |
2021-03-08 |
286.1773 KRW |
10,043,436.2198 AE |
270.1000 KRW |
245.0000 KRW |
315.3000 KRW |
256.8000 KRW |
2021-03-07 |
296.7035 KRW |
30,288,712.3914 AE |
221.3000 KRW |
217.4000 KRW |
333.0000 KRW |
316.8000 KRW |
2021-03-06 |
215.7271 KRW |
605,862.5359 AE |
204.4000 KRW |
203.5000 KRW |
223.5000 KRW |
221.8000 KRW |
2021-03-05 |
203.1859 KRW |
306,290.6464 AE |
198.5000 KRW |
193.6000 KRW |
212.0000 KRW |
201.9000 KRW |
2021-03-04 |
202.1165 KRW |
432,720.3983 AE |
200.4000 KRW |
198.0000 KRW |
206.0000 KRW |
200.1000 KRW |
2021-03-03 |
202.7929 KRW |
421,437.5170 AE |
204.1000 KRW |
196.8000 KRW |
208.3000 KRW |
204.4000 KRW |
2021-03-02 |
200.0026 KRW |
345,146.4978 AE |
195.1000 KRW |
188.0000 KRW |
209.3000 KRW |
190.8000 KRW |
2021-03-01 |
189.4926 KRW |
93,125.0147 AE |
192.1000 KRW |
187.9000 KRW |
192.6000 KRW |
188.0000 KRW |
2021-02-28 |
181.5887 KRW |
427,020.6296 AE |
185.7000 KRW |
176.0000 KRW |
188.8000 KRW |
184.1000 KRW |
2021-02-27 |
206.4514 KRW |
418,372.6089 AE |
201.9000 KRW |
200.1000 KRW |
210.0000 KRW |
205.4000 KRW |
2021-02-26 |
195.8632 KRW |
938,000.0449 AE |
206.1000 KRW |
183.8000 KRW |
213.3000 KRW |
186.7000 KRW |
2021-02-25 |
218.7542 KRW |
4,118,008.3973 AE |
194.5000 KRW |
194.5000 KRW |
248.0000 KRW |
210.6000 KRW |
2021-02-24 |
197.4432 KRW |
1,525,962.5836 AE |
183.0000 KRW |
178.9000 KRW |
213.6000 KRW |
185.5000 KRW |
2021-02-23 |
180.0878 KRW |
310,718.4371 AE |
179.4000 KRW |
174.5000 KRW |
183.9000 KRW |
177.9000 KRW |
2021-02-22 |
215.9194 KRW |
415,114.4521 AE |
203.1000 KRW |
202.1000 KRW |
226.7000 KRW |
220.7000 KRW |
2021-02-21 |
255.1904 KRW |
373,213.0299 AE |
259.3000 KRW |
250.2000 KRW |
261.4000 KRW |
255.2000 KRW |
2021-02-20 |
247.8223 KRW |
647,956.4518 AE |
258.5000 KRW |
237.5000 KRW |
260.0000 KRW |
245.2000 KRW |
2021-02-19 |
259.7494 KRW |
1,538,407.9890 AE |
256.1000 KRW |
246.0000 KRW |
279.4000 KRW |
247.0000 KRW |
2021-02-18 |
285.2227 KRW |
12,817,132.7964 AE |
225.3000 KRW |
220.9000 KRW |
360.0000 KRW |
244.5000 KRW |
2021-02-17 |
217.6468 KRW |
1,015,280.1905 AE |
210.9000 KRW |
207.3000 KRW |
227.0000 KRW |
221.5000 KRW |
2021-02-16 |
224.6818 KRW |
1,015,592.7075 AE |
218.4000 KRW |
205.7000 KRW |
235.0000 KRW |
213.4000 KRW |
2021-02-15 |
231.4417 KRW |
1,329,946.1585 AE |
224.4000 KRW |
218.0000 KRW |
250.0000 KRW |
222.0000 KRW |
2021-02-14 |
225.7250 KRW |
1,964,296.2540 AE |
225.2000 KRW |
215.1000 KRW |
237.6000 KRW |
227.0000 KRW |
2021-02-13 |
256.4849 KRW |
11,893,920.6284 AE |
214.2000 KRW |
212.0000 KRW |
289.8000 KRW |
248.4000 KRW |
2021-02-12 |
198.3473 KRW |
6,639,902.8720 AE |
169.4000 KRW |
169.3000 KRW |
220.0000 KRW |
211.9000 KRW |
2021-02-11 |
169.6113 KRW |
5,186,255.5941 AE |
157.9000 KRW |
157.1000 KRW |
185.0000 KRW |
175.4000 KRW |
2021-02-10 |
147.9142 KRW |
648,731.1379 AE |
142.9000 KRW |
137.2000 KRW |
157.0000 KRW |
157.0000 KRW |
2021-02-09 |
138.1507 KRW |
196,924.1297 AE |
134.3000 KRW |
134.3000 KRW |
141.6000 KRW |
136.8000 KRW |
2021-02-08 |
126.8510 KRW |
226,349.5744 AE |
125.5000 KRW |
124.3000 KRW |
131.7000 KRW |
130.4000 KRW |
2021-02-07 |
132.2729 KRW |
3,131,902.3954 AE |
125.5000 KRW |
121.0000 KRW |
141.5000 KRW |
124.8000 KRW |
2021-02-06 |
125.9265 KRW |
265,590.7965 AE |
130.4000 KRW |
124.0000 KRW |
131.0000 KRW |
128.2000 KRW |