Identifier on Bithumb: INS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
122.4579 KRW |
1,294,972.0256 INS |
116.7000 KRW |
116.7000 KRW |
130.8000 KRW |
120.0000 KRW |
| 2020-03-20 |
121.4619 KRW |
1,353,884.4293 INS |
128.7000 KRW |
114.0000 KRW |
128.7000 KRW |
122.3000 KRW |
| 2020-03-19 |
119.3813 KRW |
1,052,383.7697 INS |
115.3000 KRW |
114.8000 KRW |
126.5000 KRW |
119.2000 KRW |
| 2020-03-18 |
105.6310 KRW |
650,859.1470 INS |
104.3000 KRW |
101.0000 KRW |
111.0000 KRW |
108.1000 KRW |
| 2020-03-17 |
107.6445 KRW |
189,067.9654 INS |
104.2000 KRW |
104.2000 KRW |
110.3000 KRW |
110.3000 KRW |
| 2020-03-16 |
107.0109 KRW |
393,587.2370 INS |
106.4000 KRW |
99.6100 KRW |
112.5000 KRW |
105.1000 KRW |
| 2020-03-15 |
126.9397 KRW |
474,995.2236 INS |
126.9000 KRW |
121.7000 KRW |
135.0000 KRW |
125.1000 KRW |
| 2020-03-14 |
137.5209 KRW |
1,377,901.8905 INS |
146.6000 KRW |
125.0000 KRW |
149.8000 KRW |
129.9000 KRW |
| 2020-03-13 |
111.3278 KRW |
721,550.8276 INS |
106.3000 KRW |
95.4100 KRW |
120.0000 KRW |
111.9000 KRW |
| 2020-03-12 |
105.9862 KRW |
700,392.7027 INS |
118.1000 KRW |
87.3000 KRW |
124.8000 KRW |
91.3000 KRW |
| 2020-03-11 |
159.5865 KRW |
432,746.8642 INS |
162.2000 KRW |
155.0000 KRW |
164.3000 KRW |
157.1000 KRW |
| 2020-03-10 |
168.3309 KRW |
306,102.5562 INS |
173.0000 KRW |
164.8000 KRW |
174.8000 KRW |
169.5000 KRW |
| 2020-03-09 |
168.4365 KRW |
191,865.6312 INS |
167.4000 KRW |
164.5000 KRW |
173.8000 KRW |
172.8000 KRW |
| 2020-03-08 |
169.7420 KRW |
767,105.7575 INS |
180.1000 KRW |
162.9000 KRW |
180.3000 KRW |
163.0000 KRW |
| 2020-03-06 |
189.6783 KRW |
983,872.0431 INS |
191.5000 KRW |
185.9000 KRW |
193.3000 KRW |
191.0000 KRW |
| 2020-03-05 |
190.8815 KRW |
484,954.9793 INS |
191.5000 KRW |
187.3000 KRW |
193.3000 KRW |
187.7000 KRW |
| 2020-03-04 |
186.9055 KRW |
278,632.0297 INS |
188.0000 KRW |
183.7000 KRW |
190.3000 KRW |
188.9000 KRW |
| 2020-03-03 |
186.9120 KRW |
470,430.8670 INS |
186.6000 KRW |
184.0000 KRW |
190.5000 KRW |
186.0000 KRW |
| 2020-03-02 |
181.3638 KRW |
78,940.1022 INS |
182.0000 KRW |
180.1000 KRW |
184.5000 KRW |
184.5000 KRW |
| 2020-03-01 |
176.2757 KRW |
156,824.0659 INS |
179.0000 KRW |
173.3000 KRW |
181.4000 KRW |
179.0000 KRW |
| 2020-02-29 |
177.5328 KRW |
119,336.0621 INS |
175.2000 KRW |
175.0000 KRW |
180.3000 KRW |
177.9000 KRW |
| 2020-02-28 |
170.4377 KRW |
220,839.5101 INS |
169.9000 KRW |
167.1000 KRW |
172.9000 KRW |
171.0000 KRW |
| 2020-02-27 |
177.0435 KRW |
287,434.2722 INS |
176.7000 KRW |
171.4000 KRW |
183.6000 KRW |
174.4000 KRW |
| 2020-02-26 |
174.6514 KRW |
505,472.7671 INS |
179.5000 KRW |
168.9000 KRW |
182.8000 KRW |
173.0000 KRW |
| 2020-02-25 |
195.0664 KRW |
223,004.1054 INS |
195.9000 KRW |
193.2000 KRW |
198.0000 KRW |
195.9000 KRW |
| 2020-02-24 |
211.5008 KRW |
218,146.6399 INS |
214.0000 KRW |
209.3000 KRW |
214.6000 KRW |
210.5000 KRW |
| 2020-02-23 |
217.1721 KRW |
60,641.8188 INS |
216.1000 KRW |
215.4000 KRW |
218.8000 KRW |
218.0000 KRW |
| 2020-02-22 |
213.6597 KRW |
138,619.0205 INS |
215.0000 KRW |
210.6000 KRW |
215.0000 KRW |
213.9000 KRW |
| 2020-02-21 |
217.4587 KRW |
197,183.9170 INS |
214.0000 KRW |
211.5000 KRW |
222.0000 KRW |
219.5000 KRW |
| 2020-02-20 |
211.6463 KRW |
161,994.2183 INS |
212.0000 KRW |
205.0000 KRW |
219.8000 KRW |
218.9000 KRW |
| 2020-02-19 |
218.4044 KRW |
314,297.1560 INS |
233.0000 KRW |
212.3000 KRW |
237.6000 KRW |
212.4000 KRW |
| 2020-02-18 |
229.6900 KRW |
361,522.5726 INS |
224.0000 KRW |
222.4000 KRW |
233.9000 KRW |
232.0000 KRW |
| 2020-02-17 |
214.2179 KRW |
135,012.6890 INS |
209.1000 KRW |
206.7000 KRW |
220.0000 KRW |
216.8000 KRW |
| 2020-02-16 |
216.5485 KRW |
528,970.1005 INS |
228.7000 KRW |
200.8000 KRW |
231.8000 KRW |
227.5000 KRW |
| 2020-02-15 |
241.5152 KRW |
732,064.5632 INS |
255.2000 KRW |
226.0000 KRW |
258.2000 KRW |
233.2000 KRW |
| 2020-02-14 |
243.5909 KRW |
599,013.0935 INS |
241.2000 KRW |
235.0000 KRW |
255.8000 KRW |
247.5000 KRW |
| 2020-02-13 |
233.5658 KRW |
510,353.2004 INS |
233.0000 KRW |
229.7000 KRW |
239.1000 KRW |
237.9000 KRW |
| 2020-02-12 |
234.8377 KRW |
1,110,510.7804 INS |
227.3000 KRW |
222.7000 KRW |
245.9000 KRW |
236.8000 KRW |
| 2020-02-11 |
220.1617 KRW |
1,033,748.2963 INS |
219.0000 KRW |
213.1000 KRW |
231.2000 KRW |
223.1000 KRW |
| 2020-02-10 |
212.4492 KRW |
232,936.3027 INS |
211.4000 KRW |
208.8000 KRW |
215.0000 KRW |
214.7000 KRW |
| 2020-02-09 |
215.3792 KRW |
165,043.7020 INS |
216.0000 KRW |
212.6000 KRW |
218.0000 KRW |
216.7000 KRW |
| 2020-02-08 |
213.1802 KRW |
285,035.3575 INS |
215.2000 KRW |
212.0000 KRW |
217.5000 KRW |
213.2000 KRW |
| 2020-02-07 |
220.4645 KRW |
297,978.7876 INS |
220.1000 KRW |
217.9000 KRW |
223.8000 KRW |
223.3000 KRW |
| 2020-02-06 |
206.8063 KRW |
703,621.2902 INS |
202.4000 KRW |
200.4000 KRW |
211.3000 KRW |
209.0000 KRW |
| 2020-02-05 |
198.9772 KRW |
535,555.6417 INS |
203.0000 KRW |
195.5000 KRW |
204.9000 KRW |
200.9000 KRW |
| 2020-02-04 |
203.8152 KRW |
550,852.5618 INS |
202.3000 KRW |
198.0000 KRW |
208.5000 KRW |
205.9000 KRW |
| 2020-02-03 |
194.6625 KRW |
227,345.9491 INS |
196.6000 KRW |
192.5000 KRW |
197.0000 KRW |
194.9000 KRW |
| 2020-02-02 |
193.0423 KRW |
382,319.8817 INS |
197.3000 KRW |
190.1000 KRW |
197.3000 KRW |
190.8000 KRW |
| 2020-02-01 |
188.6249 KRW |
191,890.7608 INS |
190.6000 KRW |
186.8000 KRW |
191.4000 KRW |
188.3000 KRW |
| 2020-01-31 |
191.4551 KRW |
377,086.9328 INS |
184.8000 KRW |
184.5000 KRW |
196.6000 KRW |
189.6000 KRW |