Identifier on Bithumb: INS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
192.1943 KRW |
7,603,420.8232 INS |
178.7000 KRW |
170.0000 KRW |
225.6000 KRW |
178.6000 KRW |
| 2020-08-17 |
200.2257 KRW |
3,312,160.6140 INS |
224.4000 KRW |
170.0000 KRW |
225.6000 KRW |
192.0000 KRW |
| 2020-08-16 |
224.1899 KRW |
1,147,162.7526 INS |
238.1000 KRW |
216.8000 KRW |
242.1000 KRW |
223.2000 KRW |
| 2020-08-15 |
241.1017 KRW |
675,370.7687 INS |
239.4000 KRW |
228.4000 KRW |
253.0000 KRW |
234.9000 KRW |
| 2020-08-14 |
235.9166 KRW |
675,725.7171 INS |
234.3000 KRW |
225.0000 KRW |
246.4000 KRW |
233.8000 KRW |
| 2020-08-13 |
232.8462 KRW |
904,999.4462 INS |
246.1000 KRW |
228.0000 KRW |
246.1000 KRW |
233.0000 KRW |
| 2020-08-12 |
239.7636 KRW |
357,798.3264 INS |
248.0000 KRW |
230.8000 KRW |
250.0000 KRW |
238.4000 KRW |
| 2020-08-11 |
260.1169 KRW |
977,439.0698 INS |
270.8000 KRW |
249.0000 KRW |
282.9000 KRW |
253.0000 KRW |
| 2020-08-10 |
261.1673 KRW |
1,553,360.7499 INS |
255.7000 KRW |
253.9000 KRW |
281.0000 KRW |
255.7000 KRW |
| 2020-08-09 |
284.6368 KRW |
12,055,838.5463 INS |
257.9000 KRW |
251.4000 KRW |
307.5000 KRW |
258.9000 KRW |
| 2020-08-08 |
245.2115 KRW |
777,457.5400 INS |
249.1000 KRW |
239.7000 KRW |
251.8000 KRW |
249.1000 KRW |
| 2020-08-07 |
247.7786 KRW |
1,225,663.8794 INS |
247.1000 KRW |
237.3000 KRW |
262.4000 KRW |
247.0000 KRW |
| 2020-08-06 |
253.9086 KRW |
1,004,142.5039 INS |
252.2000 KRW |
245.6000 KRW |
269.4000 KRW |
252.2000 KRW |
| 2020-08-05 |
270.7495 KRW |
7,387,298.6930 INS |
252.9000 KRW |
237.2000 KRW |
305.0000 KRW |
272.0000 KRW |
| 2020-08-04 |
240.5055 KRW |
4,465,994.1788 INS |
256.0000 KRW |
208.3000 KRW |
269.1000 KRW |
256.0000 KRW |
| 2020-08-03 |
213.7983 KRW |
1,567,972.5910 INS |
212.1000 KRW |
201.8000 KRW |
234.9000 KRW |
212.1000 KRW |
| 2020-08-02 |
206.6481 KRW |
504,452.8110 INS |
207.7000 KRW |
198.4000 KRW |
217.9000 KRW |
199.8000 KRW |
| 2020-08-01 |
216.6108 KRW |
526,442.8983 INS |
225.8000 KRW |
210.2000 KRW |
226.4000 KRW |
213.3000 KRW |
| 2020-07-31 |
228.9935 KRW |
939,944.8487 INS |
225.2000 KRW |
221.0000 KRW |
245.0000 KRW |
225.7000 KRW |
| 2020-07-30 |
253.3104 KRW |
4,852,341.0353 INS |
233.1000 KRW |
230.0000 KRW |
279.4000 KRW |
235.0000 KRW |
| 2020-07-29 |
334.0250 KRW |
296,975.3623 INS |
343.1000 KRW |
330.0000 KRW |
343.1000 KRW |
343.1000 KRW |
| 2020-07-28 |
326.4250 KRW |
328,034.6874 INS |
327.8000 KRW |
321.5000 KRW |
333.8000 KRW |
331.5000 KRW |
| 2020-07-27 |
320.6844 KRW |
966,671.0014 INS |
323.8000 KRW |
312.9000 KRW |
339.8000 KRW |
319.0000 KRW |
| 2020-07-26 |
350.4137 KRW |
4,357,442.1306 INS |
331.5000 KRW |
327.9000 KRW |
383.5000 KRW |
338.0000 KRW |
| 2020-07-25 |
353.2469 KRW |
4,198,826.5207 INS |
382.1000 KRW |
330.0000 KRW |
382.5000 KRW |
339.7000 KRW |
| 2020-07-24 |
317.6586 KRW |
628,367.2815 INS |
321.2000 KRW |
310.2000 KRW |
327.0000 KRW |
321.7000 KRW |
| 2020-07-23 |
305.3534 KRW |
375,112.9152 INS |
307.9000 KRW |
302.1000 KRW |
310.9000 KRW |
307.0000 KRW |
| 2020-07-22 |
308.3710 KRW |
426,862.4997 INS |
313.3000 KRW |
303.9000 KRW |
315.8000 KRW |
307.3000 KRW |
| 2020-07-21 |
311.1767 KRW |
788,259.3973 INS |
310.7000 KRW |
304.2000 KRW |
321.6000 KRW |
308.5000 KRW |
| 2020-07-20 |
310.5938 KRW |
1,352,653.0433 INS |
311.7000 KRW |
305.0000 KRW |
328.2000 KRW |
305.1000 KRW |
| 2020-07-19 |
321.1607 KRW |
12,834,559.5934 INS |
312.8000 KRW |
282.0000 KRW |
370.0000 KRW |
313.2000 KRW |
| 2020-07-18 |
293.3210 KRW |
770,274.3482 INS |
298.3000 KRW |
286.0000 KRW |
310.0000 KRW |
294.2000 KRW |
| 2020-07-17 |
312.0889 KRW |
4,181,930.2193 INS |
292.2000 KRW |
285.6000 KRW |
344.7000 KRW |
293.7000 KRW |
| 2020-07-16 |
308.0392 KRW |
6,667,050.2245 INS |
361.2000 KRW |
282.7000 KRW |
361.2000 KRW |
294.6000 KRW |
| 2020-07-15 |
229.3776 KRW |
808,869.1138 INS |
230.9000 KRW |
224.1000 KRW |
237.3000 KRW |
226.6000 KRW |
| 2020-07-14 |
237.1398 KRW |
502,569.6167 INS |
242.8000 KRW |
229.5000 KRW |
246.3000 KRW |
238.6000 KRW |
| 2020-07-13 |
244.9423 KRW |
626,419.9131 INS |
254.0000 KRW |
235.0000 KRW |
261.5000 KRW |
254.0000 KRW |
| 2020-07-12 |
269.1194 KRW |
243,138.3796 INS |
276.2000 KRW |
264.4000 KRW |
277.3000 KRW |
270.0000 KRW |
| 2020-07-11 |
266.5324 KRW |
1,783,898.0134 INS |
284.7000 KRW |
254.2000 KRW |
284.7000 KRW |
264.5000 KRW |
| 2020-07-10 |
238.3788 KRW |
139,621.6406 INS |
235.1000 KRW |
231.6000 KRW |
246.9000 KRW |
240.8000 KRW |
| 2020-07-09 |
235.9273 KRW |
442,953.5394 INS |
231.2000 KRW |
225.0000 KRW |
250.0000 KRW |
233.2000 KRW |
| 2020-07-08 |
226.9111 KRW |
293,483.4996 INS |
234.7000 KRW |
221.0000 KRW |
238.5000 KRW |
227.3000 KRW |
| 2020-07-07 |
234.6682 KRW |
238,606.2683 INS |
239.0000 KRW |
230.0000 KRW |
240.7000 KRW |
233.9000 KRW |
| 2020-07-06 |
241.2466 KRW |
140,554.1596 INS |
247.0000 KRW |
233.0000 KRW |
249.9000 KRW |
239.0000 KRW |
| 2020-07-05 |
254.5900 KRW |
189,650.7575 INS |
262.7000 KRW |
247.7000 KRW |
264.6000 KRW |
247.7000 KRW |
| 2020-07-04 |
239.7638 KRW |
157,863.6051 INS |
250.5000 KRW |
235.0000 KRW |
251.0000 KRW |
239.1000 KRW |
| 2020-07-03 |
259.3526 KRW |
696,942.7025 INS |
253.0000 KRW |
240.0000 KRW |
283.3000 KRW |
244.0000 KRW |
| 2020-07-02 |
256.1506 KRW |
459,396.5997 INS |
275.9000 KRW |
247.0000 KRW |
278.1000 KRW |
254.3000 KRW |
| 2020-07-01 |
300.2025 KRW |
198,791.8753 INS |
304.9000 KRW |
297.1000 KRW |
305.4000 KRW |
300.0000 KRW |
| 2020-06-30 |
317.2322 KRW |
1,412,292.5007 INS |
301.4000 KRW |
294.0000 KRW |
348.0000 KRW |
296.7000 KRW |