Identifier on Bithumb: INS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-30 |
179.9391 KRW |
366,534.0834 INS |
182.1000 KRW |
178.1000 KRW |
182.5000 KRW |
181.2000 KRW |
| 2020-01-29 |
179.9952 KRW |
194,033.7017 INS |
180.2000 KRW |
179.0000 KRW |
181.7000 KRW |
180.6000 KRW |
| 2020-01-28 |
180.5238 KRW |
173,313.2126 INS |
183.2000 KRW |
178.7000 KRW |
184.8000 KRW |
178.7000 KRW |
| 2020-01-27 |
184.3307 KRW |
194,587.6277 INS |
184.8000 KRW |
182.6000 KRW |
189.3000 KRW |
182.7000 KRW |
| 2020-01-26 |
188.1848 KRW |
40,706.3110 INS |
188.2000 KRW |
187.1000 KRW |
189.4000 KRW |
187.2000 KRW |
| 2020-01-25 |
190.4267 KRW |
76,477.9614 INS |
188.9000 KRW |
188.4000 KRW |
193.2000 KRW |
188.4000 KRW |
| 2020-01-24 |
187.1181 KRW |
160,629.7011 INS |
194.0000 KRW |
184.5000 KRW |
194.0000 KRW |
186.8000 KRW |
| 2020-01-23 |
189.9659 KRW |
987,757.8333 INS |
177.6000 KRW |
176.6000 KRW |
198.6000 KRW |
192.0000 KRW |
| 2020-01-22 |
183.3631 KRW |
108,341.8885 INS |
182.0000 KRW |
182.0000 KRW |
186.3000 KRW |
183.0000 KRW |
| 2020-01-21 |
185.9094 KRW |
244,512.9759 INS |
184.9000 KRW |
184.5000 KRW |
188.9000 KRW |
185.2000 KRW |
| 2020-01-20 |
186.5394 KRW |
169,860.9065 INS |
186.4000 KRW |
184.1000 KRW |
188.8000 KRW |
186.2000 KRW |
| 2020-01-19 |
189.9781 KRW |
514,871.8127 INS |
185.9000 KRW |
185.5000 KRW |
197.1000 KRW |
191.3000 KRW |
| 2020-01-18 |
193.4684 KRW |
899,175.9085 INS |
199.6000 KRW |
189.6000 KRW |
201.2000 KRW |
193.1000 KRW |
| 2020-01-17 |
202.3608 KRW |
1,023,753.8452 INS |
203.9000 KRW |
200.0000 KRW |
205.7000 KRW |
202.2000 KRW |
| 2020-01-16 |
204.4953 KRW |
1,373,086.2147 INS |
213.2000 KRW |
199.8000 KRW |
214.7000 KRW |
201.9000 KRW |
| 2020-01-15 |
206.4651 KRW |
3,110,618.7315 INS |
277.0000 KRW |
172.1000 KRW |
277.0000 KRW |
200.3000 KRW |
| 2020-01-14 |
287.1797 KRW |
188,805.1819 INS |
307.5000 KRW |
275.2000 KRW |
307.5000 KRW |
284.1000 KRW |
| 2020-01-13 |
283.6057 KRW |
470,014.1508 INS |
267.9000 KRW |
267.9000 KRW |
295.0000 KRW |
287.6000 KRW |
| 2020-01-12 |
268.3824 KRW |
10,825.8246 INS |
269.4000 KRW |
263.0000 KRW |
271.7000 KRW |
263.6000 KRW |
| 2020-01-11 |
260.9327 KRW |
32,094.5334 INS |
256.0000 KRW |
254.1000 KRW |
270.0000 KRW |
264.2000 KRW |
| 2020-01-10 |
254.3352 KRW |
80,374.4672 INS |
259.8000 KRW |
248.0000 KRW |
261.1000 KRW |
255.9000 KRW |
| 2020-01-09 |
264.9828 KRW |
12,157.1780 INS |
259.5000 KRW |
255.0000 KRW |
268.5000 KRW |
263.9000 KRW |
| 2020-01-08 |
254.1357 KRW |
44,727.5346 INS |
252.0000 KRW |
245.2000 KRW |
260.0000 KRW |
253.8000 KRW |
| 2020-01-07 |
261.1259 KRW |
108,219.6036 INS |
270.6000 KRW |
251.1000 KRW |
271.9000 KRW |
258.0000 KRW |
| 2020-01-06 |
279.1287 KRW |
53,494.1977 INS |
281.5000 KRW |
276.1000 KRW |
284.9000 KRW |
282.9000 KRW |
| 2020-01-05 |
283.8798 KRW |
258,280.6829 INS |
277.3000 KRW |
270.1000 KRW |
293.4000 KRW |
290.0000 KRW |
| 2020-01-04 |
282.0570 KRW |
157,549.1338 INS |
281.2000 KRW |
277.7000 KRW |
290.0000 KRW |
284.6000 KRW |
| 2020-01-03 |
301.6546 KRW |
503,026.0428 INS |
286.0000 KRW |
284.2000 KRW |
318.9000 KRW |
298.0000 KRW |
| 2020-01-02 |
266.0891 KRW |
649,682.1460 INS |
247.6000 KRW |
237.0000 KRW |
275.0000 KRW |
274.9000 KRW |
| 2020-01-01 |
250.5483 KRW |
42,801.9845 INS |
251.0000 KRW |
246.1000 KRW |
256.3000 KRW |
247.0000 KRW |
| 2019-12-31 |
246.3244 KRW |
35,558.4615 INS |
248.0000 KRW |
243.0000 KRW |
252.8000 KRW |
247.8000 KRW |
| 2019-12-30 |
247.2266 KRW |
136,169.9231 INS |
241.0000 KRW |
240.0000 KRW |
258.7000 KRW |
249.2000 KRW |
| 2019-12-29 |
231.4866 KRW |
93,078.2857 INS |
239.9000 KRW |
230.3000 KRW |
241.8000 KRW |
235.0000 KRW |
| 2019-12-28 |
243.0924 KRW |
93,462.1950 INS |
239.1000 KRW |
239.1000 KRW |
248.4000 KRW |
244.0000 KRW |
| 2019-12-27 |
231.2067 KRW |
10,959.7030 INS |
232.6000 KRW |
229.0000 KRW |
233.8000 KRW |
233.8000 KRW |
| 2019-12-26 |
227.3312 KRW |
44,142.1286 INS |
224.2000 KRW |
223.0000 KRW |
230.0000 KRW |
223.0000 KRW |
| 2019-12-25 |
226.1767 KRW |
10,142.4425 INS |
229.0000 KRW |
225.0000 KRW |
230.3000 KRW |
225.2000 KRW |
| 2019-12-24 |
225.8835 KRW |
23,286.3481 INS |
231.0000 KRW |
224.5000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2019-12-23 |
229.9416 KRW |
96,117.9346 INS |
231.3000 KRW |
227.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2019-12-22 |
232.9727 KRW |
143,750.9883 INS |
234.0000 KRW |
228.1000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2019-12-21 |
243.4391 KRW |
84,392.7556 INS |
252.3000 KRW |
237.2000 KRW |
252.3000 KRW |
239.5000 KRW |
| 2019-12-20 |
255.2641 KRW |
30,219.0775 INS |
262.0000 KRW |
250.4000 KRW |
266.0000 KRW |
253.5000 KRW |
| 2019-12-19 |
257.3525 KRW |
108,440.6129 INS |
256.6000 KRW |
248.4000 KRW |
264.0000 KRW |
259.1000 KRW |
| 2019-12-18 |
243.4929 KRW |
67,247.8970 INS |
234.0000 KRW |
234.0000 KRW |
250.0000 KRW |
238.0000 KRW |
| 2019-12-17 |
235.0826 KRW |
244,913.7550 INS |
230.1000 KRW |
213.0000 KRW |
254.2000 KRW |
221.3000 KRW |
| 2019-12-16 |
230.7405 KRW |
276,109.2083 INS |
239.2000 KRW |
215.3000 KRW |
245.0000 KRW |
226.0000 KRW |
| 2019-12-15 |
230.6067 KRW |
85,078.6154 INS |
231.2000 KRW |
225.0000 KRW |
243.5000 KRW |
228.0000 KRW |
| 2019-12-14 |
235.9356 KRW |
720,149.5305 INS |
220.2000 KRW |
211.1000 KRW |
260.0000 KRW |
228.1000 KRW |
| 2019-12-13 |
210.3586 KRW |
11,108.8447 INS |
211.9000 KRW |
207.4000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2019-12-12 |
202.8554 KRW |
34,844.8429 INS |
201.1000 KRW |
199.1000 KRW |
206.0000 KRW |
202.0000 KRW |