Identifier on Bithumb: AE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-20 |
205.7795 KRW |
6,131,364.0503 AE |
203.9000 KRW |
193.7000 KRW |
217.5000 KRW |
203.8000 KRW |
| 2020-07-19 |
180.6374 KRW |
2,509,380.1299 AE |
184.9000 KRW |
178.1000 KRW |
185.2000 KRW |
180.6000 KRW |
| 2020-07-18 |
176.7039 KRW |
34,764,636.7164 AE |
178.4000 KRW |
171.5000 KRW |
183.1000 KRW |
178.4000 KRW |
| 2020-07-17 |
170.9558 KRW |
388,993.5841 AE |
171.0000 KRW |
168.7000 KRW |
173.2000 KRW |
171.0000 KRW |
| 2020-07-16 |
175.2298 KRW |
260,936.1955 AE |
172.8000 KRW |
172.3000 KRW |
177.7000 KRW |
177.7000 KRW |
| 2020-07-15 |
176.8706 KRW |
263,108.4918 AE |
177.6000 KRW |
175.6000 KRW |
178.1000 KRW |
175.6000 KRW |
| 2020-07-14 |
175.8983 KRW |
1,351,703.2098 AE |
173.0000 KRW |
172.7000 KRW |
182.0000 KRW |
176.3000 KRW |
| 2020-07-13 |
177.7588 KRW |
537,711.0173 AE |
178.6000 KRW |
175.9000 KRW |
179.9000 KRW |
175.9000 KRW |
| 2020-07-12 |
176.4713 KRW |
251,855.1396 AE |
176.9000 KRW |
175.2000 KRW |
178.8000 KRW |
178.8000 KRW |
| 2020-07-11 |
181.1323 KRW |
530,800.9160 AE |
179.4000 KRW |
178.9000 KRW |
183.1000 KRW |
182.7000 KRW |
| 2020-07-10 |
180.9228 KRW |
940,462.7887 AE |
183.2000 KRW |
177.0000 KRW |
183.8000 KRW |
180.4000 KRW |
| 2020-07-09 |
168.5461 KRW |
1,118,874.4746 AE |
171.8000 KRW |
164.8000 KRW |
173.3000 KRW |
173.0000 KRW |
| 2020-07-08 |
169.0521 KRW |
1,051,657.7102 AE |
166.5000 KRW |
165.0000 KRW |
172.5000 KRW |
169.9000 KRW |
| 2020-07-07 |
160.5693 KRW |
177,533.9875 AE |
160.3000 KRW |
159.9000 KRW |
161.7000 KRW |
160.0000 KRW |
| 2020-07-06 |
161.3138 KRW |
492,411.1758 AE |
161.9000 KRW |
159.6000 KRW |
163.9000 KRW |
161.3000 KRW |
| 2020-07-05 |
156.0309 KRW |
511,178.8947 AE |
156.0000 KRW |
154.4000 KRW |
157.7000 KRW |
157.3000 KRW |
| 2020-07-04 |
157.6538 KRW |
421,396.1052 AE |
158.5000 KRW |
157.0000 KRW |
159.2000 KRW |
158.4000 KRW |
| 2020-07-03 |
157.8530 KRW |
259,676.6473 AE |
157.6000 KRW |
156.5000 KRW |
159.5000 KRW |
159.2000 KRW |
| 2020-07-02 |
156.6754 KRW |
1,072,550.4912 AE |
161.3000 KRW |
153.0000 KRW |
161.3000 KRW |
155.9000 KRW |
| 2020-07-01 |
158.5125 KRW |
478,773.4239 AE |
157.2000 KRW |
156.0000 KRW |
160.4000 KRW |
158.0000 KRW |
| 2020-06-30 |
157.6200 KRW |
434,710.2778 AE |
158.2000 KRW |
155.9000 KRW |
160.0000 KRW |
156.2000 KRW |
| 2020-06-29 |
155.3012 KRW |
482,365.5748 AE |
153.0000 KRW |
152.0000 KRW |
157.7000 KRW |
155.6000 KRW |
| 2020-06-28 |
156.8612 KRW |
295,037.4177 AE |
158.5000 KRW |
154.7000 KRW |
159.4000 KRW |
155.4000 KRW |
| 2020-06-27 |
155.7412 KRW |
1,452,534.9732 AE |
164.2000 KRW |
151.0000 KRW |
165.3000 KRW |
154.3000 KRW |
| 2020-06-26 |
164.8830 KRW |
3,448,103.2294 AE |
158.4000 KRW |
158.4000 KRW |
173.6000 KRW |
169.1000 KRW |
| 2020-06-25 |
164.5931 KRW |
274,130.2048 AE |
163.0000 KRW |
162.0000 KRW |
166.2000 KRW |
165.5000 KRW |
| 2020-06-24 |
166.0745 KRW |
425,441.4083 AE |
165.1000 KRW |
162.2000 KRW |
169.5000 KRW |
168.1000 KRW |
| 2020-06-23 |
174.4051 KRW |
505,328.7440 AE |
177.1000 KRW |
172.0000 KRW |
177.4000 KRW |
172.0000 KRW |
| 2020-06-22 |
177.7288 KRW |
569,554.1972 AE |
179.0000 KRW |
176.5000 KRW |
179.7000 KRW |
177.9000 KRW |
| 2020-06-21 |
178.9597 KRW |
291,758.6814 AE |
179.9000 KRW |
175.5000 KRW |
182.0000 KRW |
176.7000 KRW |
| 2020-06-20 |
173.3224 KRW |
579,355.4566 AE |
175.4000 KRW |
172.1000 KRW |
175.5000 KRW |
174.3000 KRW |
| 2020-06-19 |
176.4292 KRW |
1,258,566.8659 AE |
180.8000 KRW |
173.6000 KRW |
181.9000 KRW |
176.0000 KRW |
| 2020-06-18 |
187.3669 KRW |
7,125,666.8114 AE |
176.8000 KRW |
172.2000 KRW |
206.4000 KRW |
175.0000 KRW |
| 2020-06-17 |
173.6174 KRW |
1,409,848.8861 AE |
176.0000 KRW |
171.6000 KRW |
176.1000 KRW |
175.4000 KRW |
| 2020-06-16 |
168.5218 KRW |
914,587.6933 AE |
169.0000 KRW |
166.6000 KRW |
172.4000 KRW |
170.6000 KRW |
| 2020-06-15 |
164.3222 KRW |
565,708.5364 AE |
161.1000 KRW |
160.9000 KRW |
167.2000 KRW |
166.5000 KRW |
| 2020-06-14 |
170.6642 KRW |
1,002,047.8398 AE |
172.2000 KRW |
166.7000 KRW |
173.5000 KRW |
169.7000 KRW |
| 2020-06-13 |
177.3576 KRW |
492,919.2520 AE |
180.0000 KRW |
175.5000 KRW |
180.9000 KRW |
179.1000 KRW |
| 2020-06-12 |
172.0536 KRW |
765,905.7150 AE |
173.4000 KRW |
169.0000 KRW |
175.2000 KRW |
175.0000 KRW |
| 2020-06-11 |
171.0826 KRW |
3,385,729.1596 AE |
185.2000 KRW |
155.9000 KRW |
185.9000 KRW |
155.9000 KRW |
| 2020-06-10 |
190.1335 KRW |
1,267,697.7326 AE |
196.9000 KRW |
188.4000 KRW |
197.2000 KRW |
189.3000 KRW |
| 2020-06-09 |
183.5143 KRW |
2,114,804.9947 AE |
185.8000 KRW |
181.9000 KRW |
186.2000 KRW |
184.5000 KRW |
| 2020-06-08 |
210.1102 KRW |
35,916,153.6041 AE |
170.1000 KRW |
170.1000 KRW |
298.3000 KRW |
194.3000 KRW |
| 2020-06-07 |
170.2109 KRW |
1,954,746.3559 AE |
164.4000 KRW |
163.4000 KRW |
181.0000 KRW |
171.8000 KRW |
| 2020-06-06 |
172.6072 KRW |
298,252.1586 AE |
172.7000 KRW |
171.5000 KRW |
174.4000 KRW |
173.7000 KRW |
| 2020-06-05 |
173.5130 KRW |
280,576.1084 AE |
172.3000 KRW |
170.8000 KRW |
176.0000 KRW |
173.7000 KRW |
| 2020-06-04 |
174.0818 KRW |
757,050.3470 AE |
174.5000 KRW |
170.8000 KRW |
176.7000 KRW |
175.4000 KRW |
| 2020-06-03 |
162.1470 KRW |
665,002.2798 AE |
160.3000 KRW |
159.5000 KRW |
165.1000 KRW |
165.0000 KRW |
| 2020-06-02 |
154.7461 KRW |
1,074,923.5754 AE |
155.6000 KRW |
148.1000 KRW |
165.1000 KRW |
158.7000 KRW |
| 2020-06-01 |
158.3999 KRW |
1,001,015.3281 AE |
157.4000 KRW |
154.0000 KRW |
164.9000 KRW |
155.5000 KRW |