Identifier on Bithumb: INS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-29 |
306.3705 KRW |
292,919.7499 INS |
325.9000 KRW |
300.0000 KRW |
325.9000 KRW |
308.6000 KRW |
| 2020-06-28 |
305.4269 KRW |
120,876.4695 INS |
309.0000 KRW |
302.3000 KRW |
311.3000 KRW |
303.6000 KRW |
| 2020-06-27 |
311.9572 KRW |
750,416.3126 INS |
316.3000 KRW |
297.0000 KRW |
336.9000 KRW |
333.1000 KRW |
| 2020-06-26 |
322.8064 KRW |
125,919.3824 INS |
332.2000 KRW |
307.7000 KRW |
337.5000 KRW |
313.6000 KRW |
| 2020-06-25 |
337.2486 KRW |
115,309.3980 INS |
332.7000 KRW |
324.4000 KRW |
345.6000 KRW |
336.1000 KRW |
| 2020-06-24 |
339.4211 KRW |
224,488.0777 INS |
338.0000 KRW |
335.3000 KRW |
358.0000 KRW |
337.0000 KRW |
| 2020-06-23 |
342.1317 KRW |
293,135.9467 INS |
349.7000 KRW |
330.0000 KRW |
351.3000 KRW |
347.1000 KRW |
| 2020-06-22 |
362.1346 KRW |
366,030.9379 INS |
362.8000 KRW |
350.7000 KRW |
374.2000 KRW |
350.8000 KRW |
| 2020-06-21 |
374.2932 KRW |
3,438,535.3187 INS |
351.4000 KRW |
344.9000 KRW |
410.0000 KRW |
350.0000 KRW |
| 2020-06-20 |
347.0550 KRW |
529,853.7053 INS |
339.1000 KRW |
335.2000 KRW |
364.0000 KRW |
341.4000 KRW |
| 2020-06-19 |
351.3157 KRW |
611,590.9364 INS |
346.2000 KRW |
333.5000 KRW |
393.6000 KRW |
345.7000 KRW |
| 2020-06-18 |
342.9671 KRW |
984,697.4642 INS |
353.1000 KRW |
334.0000 KRW |
369.4000 KRW |
344.7000 KRW |
| 2020-06-17 |
434.9890 KRW |
5,373,282.9283 INS |
415.0000 KRW |
385.5000 KRW |
515.0000 KRW |
416.2000 KRW |
| 2020-06-16 |
379.3219 KRW |
1,107,431.0962 INS |
372.3000 KRW |
350.0000 KRW |
420.3000 KRW |
386.6000 KRW |
| 2020-06-15 |
351.3021 KRW |
787,317.4033 INS |
348.9000 KRW |
336.0000 KRW |
367.0000 KRW |
340.8000 KRW |
| 2020-06-14 |
347.3320 KRW |
817,781.1153 INS |
360.9000 KRW |
332.4000 KRW |
364.0000 KRW |
347.0000 KRW |
| 2020-06-13 |
371.2244 KRW |
2,344,980.4140 INS |
386.2000 KRW |
356.6000 KRW |
400.0000 KRW |
362.9000 KRW |
| 2020-06-12 |
371.2440 KRW |
3,103,646.7509 INS |
299.0000 KRW |
285.3000 KRW |
420.3000 KRW |
405.1000 KRW |
| 2020-06-11 |
307.1216 KRW |
901,401.7296 INS |
335.0000 KRW |
275.1000 KRW |
335.0000 KRW |
277.9000 KRW |
| 2020-06-10 |
346.8029 KRW |
299,133.6185 INS |
346.5000 KRW |
338.5000 KRW |
360.1000 KRW |
347.5000 KRW |
| 2020-06-09 |
334.0982 KRW |
269,596.4327 INS |
335.7000 KRW |
326.4000 KRW |
348.4000 KRW |
334.4000 KRW |
| 2020-06-08 |
335.8213 KRW |
226,676.9114 INS |
341.4000 KRW |
325.0000 KRW |
344.0000 KRW |
341.8000 KRW |
| 2020-06-07 |
321.7646 KRW |
678,279.7956 INS |
339.2000 KRW |
311.7000 KRW |
339.2000 KRW |
325.5000 KRW |
| 2020-06-06 |
346.3001 KRW |
590,639.4679 INS |
361.7000 KRW |
331.0000 KRW |
361.7000 KRW |
355.0000 KRW |
| 2020-06-05 |
347.8575 KRW |
1,332,058.7313 INS |
334.2000 KRW |
322.4000 KRW |
374.3000 KRW |
354.1000 KRW |
| 2020-06-04 |
319.3537 KRW |
1,154,156.9450 INS |
325.5000 KRW |
305.0000 KRW |
349.6000 KRW |
312.7000 KRW |
| 2020-06-03 |
324.0224 KRW |
1,632,116.5355 INS |
344.9000 KRW |
303.6000 KRW |
349.4000 KRW |
329.4000 KRW |
| 2020-06-02 |
257.2939 KRW |
795,774.2534 INS |
270.0000 KRW |
252.3000 KRW |
270.2000 KRW |
261.0000 KRW |
| 2020-06-01 |
252.2480 KRW |
2,933,658.7409 INS |
264.0000 KRW |
242.6000 KRW |
269.0000 KRW |
254.8000 KRW |
| 2020-05-31 |
227.4755 KRW |
269,568.0538 INS |
230.5000 KRW |
224.6000 KRW |
233.5000 KRW |
226.9000 KRW |
| 2020-05-30 |
234.4246 KRW |
723,989.3401 INS |
227.9000 KRW |
224.0000 KRW |
245.8000 KRW |
237.2000 KRW |
| 2020-05-29 |
227.1201 KRW |
263,885.1965 INS |
232.2000 KRW |
219.5000 KRW |
239.5000 KRW |
236.0000 KRW |
| 2020-05-28 |
223.8139 KRW |
927,992.9743 INS |
229.6000 KRW |
213.7000 KRW |
239.8000 KRW |
216.9000 KRW |
| 2020-05-27 |
223.7247 KRW |
1,441,263.4017 INS |
215.5000 KRW |
205.9000 KRW |
247.7000 KRW |
219.1000 KRW |
| 2020-05-26 |
217.1739 KRW |
150,366.2267 INS |
221.7000 KRW |
213.9000 KRW |
221.7000 KRW |
220.3000 KRW |
| 2020-05-25 |
223.8304 KRW |
563,496.0498 INS |
216.1000 KRW |
215.7000 KRW |
238.2000 KRW |
219.3000 KRW |
| 2020-05-24 |
240.0678 KRW |
1,922,416.3048 INS |
219.1000 KRW |
211.0000 KRW |
268.7000 KRW |
234.0000 KRW |
| 2020-05-23 |
243.1499 KRW |
1,622,391.3684 INS |
246.8000 KRW |
225.1000 KRW |
274.0000 KRW |
231.7000 KRW |
| 2020-05-22 |
225.5773 KRW |
2,313,382.6805 INS |
208.2000 KRW |
201.5000 KRW |
248.0000 KRW |
220.9000 KRW |
| 2020-05-21 |
204.8740 KRW |
2,795,928.0683 INS |
204.0000 KRW |
180.3000 KRW |
242.3000 KRW |
229.1000 KRW |
| 2020-05-20 |
220.6525 KRW |
6,983,126.7693 INS |
182.9000 KRW |
177.0000 KRW |
250.2000 KRW |
237.9000 KRW |
| 2020-05-19 |
182.3819 KRW |
1,071,232.0261 INS |
180.7000 KRW |
174.2000 KRW |
193.7000 KRW |
182.3000 KRW |
| 2020-05-18 |
181.9845 KRW |
2,625,399.3972 INS |
174.0000 KRW |
162.0000 KRW |
211.2000 KRW |
172.5000 KRW |
| 2020-05-17 |
164.7680 KRW |
1,192,736.0855 INS |
161.3000 KRW |
154.0000 KRW |
177.8000 KRW |
161.9000 KRW |
| 2020-05-16 |
167.5881 KRW |
1,776,985.7233 INS |
181.6000 KRW |
153.0000 KRW |
183.4000 KRW |
163.4000 KRW |
| 2020-05-15 |
200.6440 KRW |
2,771,027.6235 INS |
226.9000 KRW |
182.3000 KRW |
231.0000 KRW |
193.4000 KRW |
| 2020-05-14 |
261.6681 KRW |
28,416,984.8144 INS |
290.1000 KRW |
153.3000 KRW |
838.0000 KRW |
180.4000 KRW |
| 2020-05-13 |
131.7327 KRW |
241,892.0360 INS |
134.6000 KRW |
130.0000 KRW |
135.6000 KRW |
135.4000 KRW |
| 2020-05-12 |
135.8906 KRW |
191,003.9986 INS |
136.6000 KRW |
134.1000 KRW |
137.8000 KRW |
134.1000 KRW |
| 2020-05-11 |
132.5954 KRW |
29,377.1636 INS |
134.6000 KRW |
129.7000 KRW |
135.0000 KRW |
135.0000 KRW |