Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-08 |
154.0397 KRW |
194,434.3285 AE |
154.2000 KRW |
150.2000 KRW |
157.0000 KRW |
153.9000 KRW |
| 2020-09-07 |
156.3665 KRW |
311,268.2741 AE |
150.4000 KRW |
150.4000 KRW |
169.4000 KRW |
158.1000 KRW |
| 2020-09-06 |
162.3066 KRW |
615,097.6119 AE |
158.7000 KRW |
153.3000 KRW |
184.4000 KRW |
162.7000 KRW |
| 2020-09-05 |
156.1733 KRW |
631,187.5048 AE |
163.7000 KRW |
149.0000 KRW |
165.3000 KRW |
157.1000 KRW |
| 2020-09-04 |
170.7926 KRW |
370,075.9999 AE |
165.9000 KRW |
163.6000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2020-09-03 |
178.3152 KRW |
1,566,883.8343 AE |
186.4000 KRW |
165.7000 KRW |
187.5000 KRW |
167.9000 KRW |
| 2020-09-02 |
205.0355 KRW |
776,579.3335 AE |
203.6000 KRW |
200.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2020-09-01 |
224.5588 KRW |
555,484.6276 AE |
226.2000 KRW |
222.0000 KRW |
228.3000 KRW |
227.9000 KRW |
| 2020-08-31 |
228.4209 KRW |
208,410.1232 AE |
230.0000 KRW |
225.1000 KRW |
231.5000 KRW |
230.0000 KRW |
| 2020-08-30 |
237.0512 KRW |
1,081,887.9084 AE |
228.5000 KRW |
227.0000 KRW |
253.0000 KRW |
228.5000 KRW |
| 2020-08-29 |
231.3315 KRW |
749,041.0468 AE |
236.6000 KRW |
228.5000 KRW |
236.6000 KRW |
228.6000 KRW |
| 2020-08-28 |
231.4631 KRW |
171,364.0680 AE |
231.7000 KRW |
229.8000 KRW |
233.1000 KRW |
230.4000 KRW |
| 2020-08-27 |
221.8128 KRW |
346,633.1557 AE |
222.8000 KRW |
219.9000 KRW |
226.9000 KRW |
222.8000 KRW |
| 2020-08-26 |
232.8932 KRW |
270,792.9708 AE |
232.0000 KRW |
230.5000 KRW |
236.1000 KRW |
233.6000 KRW |
| 2020-08-25 |
232.1287 KRW |
946,092.6264 AE |
238.1000 KRW |
225.0000 KRW |
241.9000 KRW |
239.8000 KRW |
| 2020-08-24 |
259.0174 KRW |
328,574.2279 AE |
257.0000 KRW |
254.6000 KRW |
264.0000 KRW |
259.0000 KRW |
| 2020-08-23 |
259.4589 KRW |
812,747.1310 AE |
253.2000 KRW |
249.1000 KRW |
268.0000 KRW |
264.5000 KRW |
| 2020-08-22 |
257.5725 KRW |
3,151,307.0396 AE |
260.4000 KRW |
234.0000 KRW |
275.7000 KRW |
260.3000 KRW |
| 2020-08-21 |
239.9638 KRW |
5,644,685.1534 AE |
232.2000 KRW |
226.5000 KRW |
254.4000 KRW |
232.2000 KRW |
| 2020-08-20 |
214.2155 KRW |
488,395.2849 AE |
214.9000 KRW |
211.6000 KRW |
220.1000 KRW |
219.5000 KRW |
| 2020-08-19 |
208.5138 KRW |
690,868.3034 AE |
214.1000 KRW |
206.1000 KRW |
214.1000 KRW |
206.2000 KRW |
| 2020-08-18 |
220.7485 KRW |
500,334.5740 AE |
217.7000 KRW |
217.1000 KRW |
224.7000 KRW |
223.7000 KRW |
| 2020-08-17 |
225.2529 KRW |
470,184.8255 AE |
223.7000 KRW |
222.9000 KRW |
229.0000 KRW |
224.3000 KRW |
| 2020-08-16 |
219.1940 KRW |
413,560.5354 AE |
219.3000 KRW |
217.0000 KRW |
223.0000 KRW |
220.5000 KRW |
| 2020-08-15 |
224.7018 KRW |
587,666.9410 AE |
225.3000 KRW |
219.9000 KRW |
235.9000 KRW |
225.7000 KRW |
| 2020-08-14 |
215.3349 KRW |
426,946.8302 AE |
215.8000 KRW |
212.9000 KRW |
217.8000 KRW |
214.3000 KRW |
| 2020-08-13 |
207.5761 KRW |
733,092.4071 AE |
208.1000 KRW |
205.5000 KRW |
211.8000 KRW |
210.2000 KRW |
| 2020-08-12 |
209.5554 KRW |
550,770.6284 AE |
215.7000 KRW |
206.9000 KRW |
215.7000 KRW |
215.7000 KRW |
| 2020-08-11 |
205.8937 KRW |
627,207.3303 AE |
210.2000 KRW |
202.8000 KRW |
210.2000 KRW |
209.1000 KRW |
| 2020-08-10 |
218.0209 KRW |
245,368.6715 AE |
220.1000 KRW |
215.4000 KRW |
221.2000 KRW |
215.5000 KRW |
| 2020-08-09 |
208.3622 KRW |
809,845.9631 AE |
203.8000 KRW |
203.7000 KRW |
211.3000 KRW |
208.7000 KRW |
| 2020-08-08 |
198.6028 KRW |
369,842.5448 AE |
198.1000 KRW |
197.1000 KRW |
199.9000 KRW |
199.5000 KRW |
| 2020-08-07 |
196.4861 KRW |
592,901.7207 AE |
199.2000 KRW |
193.1000 KRW |
201.4000 KRW |
197.1000 KRW |
| 2020-08-06 |
199.9029 KRW |
217,938.1242 AE |
200.6000 KRW |
197.9000 KRW |
202.0000 KRW |
200.5000 KRW |
| 2020-08-05 |
200.2681 KRW |
205,543.1113 AE |
200.2000 KRW |
199.0000 KRW |
202.2000 KRW |
202.2000 KRW |
| 2020-08-04 |
202.0355 KRW |
146,381.9737 AE |
200.2000 KRW |
200.2000 KRW |
203.7000 KRW |
200.2000 KRW |
| 2020-08-03 |
203.3178 KRW |
485,757.8393 AE |
204.2000 KRW |
200.1000 KRW |
206.9000 KRW |
203.2000 KRW |
| 2020-08-02 |
199.3043 KRW |
1,286,033.2816 AE |
199.0000 KRW |
195.9000 KRW |
206.3000 KRW |
199.0000 KRW |
| 2020-08-01 |
203.7332 KRW |
4,123,578.1212 AE |
202.3000 KRW |
189.1000 KRW |
214.8000 KRW |
202.3000 KRW |
| 2020-07-31 |
188.0210 KRW |
301,705.3585 AE |
188.1000 KRW |
186.3000 KRW |
190.4000 KRW |
190.3000 KRW |
| 2020-07-30 |
189.9123 KRW |
124,122.1984 AE |
188.2000 KRW |
188.2000 KRW |
191.0000 KRW |
189.1000 KRW |
| 2020-07-29 |
189.8647 KRW |
314,492.7789 AE |
189.0000 KRW |
188.1000 KRW |
192.7000 KRW |
190.2000 KRW |
| 2020-07-28 |
189.5296 KRW |
406,481.4099 AE |
187.4000 KRW |
187.1000 KRW |
191.5000 KRW |
188.7000 KRW |
| 2020-07-27 |
187.8036 KRW |
1,215,509.6156 AE |
190.2000 KRW |
185.0000 KRW |
190.8000 KRW |
190.4000 KRW |
| 2020-07-26 |
200.7222 KRW |
1,386,932.1527 AE |
199.6000 KRW |
195.9000 KRW |
206.9000 KRW |
201.9000 KRW |
| 2020-07-25 |
191.1934 KRW |
897,426.2873 AE |
193.2000 KRW |
188.6000 KRW |
195.3000 KRW |
190.3000 KRW |
| 2020-07-24 |
189.1688 KRW |
557,130.6459 AE |
188.2000 KRW |
187.3000 KRW |
190.6000 KRW |
188.2000 KRW |
| 2020-07-23 |
193.6074 KRW |
332,258.6265 AE |
195.4000 KRW |
193.0000 KRW |
195.4000 KRW |
193.1000 KRW |
| 2020-07-22 |
197.5809 KRW |
2,070,563.6277 AE |
195.5000 KRW |
194.5000 KRW |
202.8000 KRW |
196.3000 KRW |
| 2020-07-21 |
199.0108 KRW |
2,185,836.0478 AE |
197.8000 KRW |
195.0000 KRW |
216.6000 KRW |
198.6000 KRW |