Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-28 |
113.7490 KRW |
120,570.1659 AE |
112.9000 KRW |
112.9000 KRW |
115.5000 KRW |
114.9000 KRW |
| 2020-10-27 |
117.4145 KRW |
320,364.3204 AE |
119.0000 KRW |
116.5000 KRW |
119.3000 KRW |
117.6000 KRW |
| 2020-10-26 |
120.1285 KRW |
187,071.2120 AE |
121.8000 KRW |
119.0000 KRW |
121.8000 KRW |
120.4000 KRW |
| 2020-10-25 |
123.0438 KRW |
193,935.0133 AE |
124.2000 KRW |
121.8000 KRW |
124.9000 KRW |
123.0000 KRW |
| 2020-10-24 |
126.2356 KRW |
9,503.5566 AE |
127.1000 KRW |
125.9000 KRW |
127.1000 KRW |
126.2000 KRW |
| 2020-10-23 |
126.7749 KRW |
264,323.1684 AE |
126.8000 KRW |
124.2000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2020-10-22 |
126.5202 KRW |
152,971.8423 AE |
126.9000 KRW |
125.3000 KRW |
128.1000 KRW |
125.3000 KRW |
| 2020-10-21 |
126.7682 KRW |
922,764.2817 AE |
122.6000 KRW |
122.6000 KRW |
130.0000 KRW |
124.4000 KRW |
| 2020-10-20 |
122.7453 KRW |
87,708.1651 AE |
123.4000 KRW |
122.0000 KRW |
123.9000 KRW |
122.4000 KRW |
| 2020-10-19 |
124.6879 KRW |
81,377.1299 AE |
124.5000 KRW |
124.1000 KRW |
125.5000 KRW |
125.0000 KRW |
| 2020-10-18 |
124.7606 KRW |
83,301.0679 AE |
124.5000 KRW |
124.0000 KRW |
125.2000 KRW |
125.1000 KRW |
| 2020-10-17 |
124.6166 KRW |
187,386.2904 AE |
124.2000 KRW |
123.3000 KRW |
126.8000 KRW |
125.2000 KRW |
| 2020-10-16 |
124.2064 KRW |
195,410.2306 AE |
124.3000 KRW |
123.5000 KRW |
125.4000 KRW |
124.2000 KRW |
| 2020-10-15 |
129.3875 KRW |
162,006.6500 AE |
129.0000 KRW |
128.2000 KRW |
131.5000 KRW |
130.2000 KRW |
| 2020-10-14 |
131.6360 KRW |
168,539.7281 AE |
132.2000 KRW |
130.7000 KRW |
134.6000 KRW |
131.0000 KRW |
| 2020-10-13 |
133.5464 KRW |
105,885.2454 AE |
134.8000 KRW |
132.4000 KRW |
134.8000 KRW |
133.6000 KRW |
| 2020-10-12 |
134.0705 KRW |
311,686.5226 AE |
133.5000 KRW |
131.4000 KRW |
137.0000 KRW |
131.8000 KRW |
| 2020-10-11 |
133.2697 KRW |
80,428.3121 AE |
133.4000 KRW |
132.3000 KRW |
133.9000 KRW |
133.8000 KRW |
| 2020-10-10 |
132.0502 KRW |
179,169.6139 AE |
131.9000 KRW |
130.8000 KRW |
133.2000 KRW |
130.8000 KRW |
| 2020-10-09 |
133.7846 KRW |
247,337.9766 AE |
132.0000 KRW |
132.0000 KRW |
135.0000 KRW |
134.7000 KRW |
| 2020-10-08 |
130.0858 KRW |
232,741.2418 AE |
131.7000 KRW |
128.5000 KRW |
132.1000 KRW |
130.4000 KRW |
| 2020-10-07 |
130.1171 KRW |
198,891.7829 AE |
128.4000 KRW |
128.4000 KRW |
131.8000 KRW |
130.0000 KRW |
| 2020-10-06 |
128.1530 KRW |
245,209.2118 AE |
127.8000 KRW |
126.4000 KRW |
130.3000 KRW |
128.2000 KRW |
| 2020-10-05 |
135.4606 KRW |
1,592,703.6830 AE |
133.4000 KRW |
130.6000 KRW |
142.0000 KRW |
131.5000 KRW |
| 2020-10-04 |
132.5144 KRW |
330,908.0975 AE |
132.9000 KRW |
131.9000 KRW |
135.6000 KRW |
132.2000 KRW |
| 2020-10-03 |
133.9034 KRW |
218,872.9731 AE |
135.2000 KRW |
133.2000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2020-10-02 |
131.9959 KRW |
106,940.4798 AE |
131.5000 KRW |
129.0000 KRW |
134.3000 KRW |
132.7000 KRW |
| 2020-10-01 |
138.6522 KRW |
890,943.9841 AE |
142.3000 KRW |
135.9000 KRW |
143.0000 KRW |
137.9000 KRW |
| 2020-09-30 |
145.4731 KRW |
4,813,342.1436 AE |
138.0000 KRW |
138.0000 KRW |
155.6000 KRW |
143.1000 KRW |
| 2020-09-29 |
137.1690 KRW |
364,399.5186 AE |
139.4000 KRW |
135.9000 KRW |
139.4000 KRW |
138.4000 KRW |
| 2020-09-28 |
142.3828 KRW |
403,936.3203 AE |
141.4000 KRW |
141.1000 KRW |
143.5000 KRW |
141.1000 KRW |
| 2020-09-27 |
141.7893 KRW |
2,516,027.9449 AE |
138.0000 KRW |
135.1000 KRW |
155.9000 KRW |
141.1000 KRW |
| 2020-09-26 |
141.7521 KRW |
255,554.6546 AE |
141.8000 KRW |
141.1000 KRW |
143.4000 KRW |
141.9000 KRW |
| 2020-09-25 |
141.1219 KRW |
326,677.9416 AE |
138.0000 KRW |
138.0000 KRW |
143.2000 KRW |
140.0000 KRW |
| 2020-09-24 |
136.7181 KRW |
357,637.0187 AE |
133.3000 KRW |
133.2000 KRW |
138.2000 KRW |
138.2000 KRW |
| 2020-09-23 |
130.6148 KRW |
701,793.7706 AE |
136.0000 KRW |
127.0000 KRW |
136.1000 KRW |
127.5000 KRW |
| 2020-09-22 |
137.1618 KRW |
387,558.1231 AE |
138.8000 KRW |
135.6000 KRW |
139.5000 KRW |
138.7000 KRW |
| 2020-09-21 |
136.4152 KRW |
852,332.9067 AE |
135.7000 KRW |
132.5000 KRW |
141.6000 KRW |
139.7000 KRW |
| 2020-09-20 |
149.9027 KRW |
483,909.1817 AE |
149.4000 KRW |
147.7000 KRW |
152.7000 KRW |
151.5000 KRW |
| 2020-09-19 |
148.6408 KRW |
94,393.4933 AE |
150.6000 KRW |
148.1000 KRW |
150.7000 KRW |
148.4000 KRW |
| 2020-09-18 |
150.1496 KRW |
787,299.4760 AE |
153.1000 KRW |
147.3000 KRW |
154.0000 KRW |
149.9000 KRW |
| 2020-09-17 |
154.1946 KRW |
119,491.5084 AE |
151.6000 KRW |
151.2000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2020-09-16 |
156.1294 KRW |
236,643.8977 AE |
155.7000 KRW |
154.8000 KRW |
158.1000 KRW |
156.7000 KRW |
| 2020-09-15 |
157.9081 KRW |
825,629.5980 AE |
161.2000 KRW |
155.0000 KRW |
161.4000 KRW |
157.1000 KRW |
| 2020-09-14 |
167.7682 KRW |
422,391.5203 AE |
170.4000 KRW |
165.0000 KRW |
171.7000 KRW |
165.9000 KRW |
| 2020-09-13 |
167.3138 KRW |
996,883.7265 AE |
170.9000 KRW |
164.1000 KRW |
171.2000 KRW |
169.0000 KRW |
| 2020-09-12 |
177.8268 KRW |
1,892,007.3116 AE |
181.9000 KRW |
174.0000 KRW |
182.0000 KRW |
177.7000 KRW |
| 2020-09-11 |
169.6985 KRW |
261,249.5123 AE |
168.4000 KRW |
167.2000 KRW |
171.6000 KRW |
169.6000 KRW |
| 2020-09-10 |
167.8764 KRW |
624,231.2123 AE |
169.5000 KRW |
164.0000 KRW |
172.2000 KRW |
170.9000 KRW |
| 2020-09-09 |
158.1187 KRW |
199,282.8517 AE |
159.1000 KRW |
156.8000 KRW |
161.2000 KRW |
157.5000 KRW |