Identifier on Bithumb: INS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-05 |
310.9345 KRW |
976,765.6947 INS |
316.0000 KRW |
303.0000 KRW |
319.0000 KRW |
311.0000 KRW |
| 2019-08-04 |
316.2514 KRW |
1,258,293.4432 INS |
320.0000 KRW |
310.0000 KRW |
322.0000 KRW |
315.0000 KRW |
| 2019-08-03 |
325.0319 KRW |
3,654,592.3538 INS |
317.0000 KRW |
315.0000 KRW |
336.0000 KRW |
320.0000 KRW |
| 2019-08-02 |
314.8292 KRW |
1,545,756.2394 INS |
316.0000 KRW |
311.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2019-08-01 |
318.9618 KRW |
2,686,996.1373 INS |
325.0000 KRW |
309.0000 KRW |
325.0000 KRW |
316.0000 KRW |
| 2019-07-31 |
323.1395 KRW |
7,231,335.6751 INS |
370.0000 KRW |
306.0000 KRW |
379.0000 KRW |
325.0000 KRW |
| 2019-07-30 |
363.6489 KRW |
179,444.6209 INS |
373.0000 KRW |
352.0000 KRW |
383.0000 KRW |
368.0000 KRW |
| 2019-07-29 |
379.7843 KRW |
76,347.6619 INS |
390.0000 KRW |
367.0000 KRW |
394.0000 KRW |
375.0000 KRW |
| 2019-07-28 |
387.0322 KRW |
11,183.3085 INS |
380.0000 KRW |
373.0000 KRW |
396.0000 KRW |
390.0000 KRW |
| 2019-07-27 |
392.1869 KRW |
72,073.1845 INS |
399.0000 KRW |
379.0000 KRW |
403.0000 KRW |
389.0000 KRW |
| 2019-07-26 |
393.3452 KRW |
26,572.6479 INS |
399.0000 KRW |
385.0000 KRW |
400.0000 KRW |
390.0000 KRW |
| 2019-07-25 |
402.6148 KRW |
60,771.9461 INS |
403.0000 KRW |
391.0000 KRW |
412.0000 KRW |
402.0000 KRW |
| 2019-07-24 |
392.4641 KRW |
132,991.3733 INS |
393.0000 KRW |
373.0000 KRW |
410.0000 KRW |
404.0000 KRW |
| 2019-07-23 |
398.8593 KRW |
129,585.8816 INS |
408.0000 KRW |
388.0000 KRW |
411.0000 KRW |
392.0000 KRW |
| 2019-07-22 |
412.4452 KRW |
156,923.4236 INS |
413.0000 KRW |
400.0000 KRW |
428.0000 KRW |
409.0000 KRW |
| 2019-07-21 |
422.7400 KRW |
295,960.3954 INS |
435.0000 KRW |
398.0000 KRW |
444.0000 KRW |
410.0000 KRW |
| 2019-07-20 |
418.4875 KRW |
317,387.4789 INS |
402.0000 KRW |
400.0000 KRW |
439.0000 KRW |
435.0000 KRW |
| 2019-07-19 |
406.4265 KRW |
185,647.2202 INS |
411.0000 KRW |
387.0000 KRW |
431.0000 KRW |
402.0000 KRW |
| 2019-07-18 |
393.1062 KRW |
257,012.2915 INS |
389.0000 KRW |
377.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2019-07-17 |
384.8939 KRW |
352,981.3069 INS |
392.0000 KRW |
363.0000 KRW |
410.0000 KRW |
382.0000 KRW |
| 2019-07-16 |
428.4078 KRW |
409,142.9508 INS |
462.0000 KRW |
360.0000 KRW |
482.0000 KRW |
385.0000 KRW |
| 2019-07-15 |
448.6247 KRW |
540,888.9754 INS |
472.0000 KRW |
410.0000 KRW |
488.0000 KRW |
462.0000 KRW |
| 2019-07-14 |
494.9649 KRW |
411,541.7683 INS |
519.0000 KRW |
460.0000 KRW |
526.0000 KRW |
466.0000 KRW |
| 2019-07-13 |
523.1660 KRW |
569,090.7540 INS |
533.0000 KRW |
509.0000 KRW |
547.0000 KRW |
519.0000 KRW |
| 2019-07-12 |
569.5692 KRW |
5,942,078.9715 INS |
461.0000 KRW |
458.0000 KRW |
655.0000 KRW |
543.0000 KRW |
| 2019-07-11 |
476.2157 KRW |
360,289.8249 INS |
537.0000 KRW |
416.0000 KRW |
544.0000 KRW |
468.0000 KRW |
| 2019-07-10 |
541.6380 KRW |
474,642.6982 INS |
556.0000 KRW |
514.0000 KRW |
581.0000 KRW |
537.0000 KRW |
| 2019-07-09 |
545.7576 KRW |
349,616.6920 INS |
541.0000 KRW |
531.0000 KRW |
565.0000 KRW |
556.0000 KRW |
| 2019-07-08 |
563.9286 KRW |
709,024.5278 INS |
571.0000 KRW |
529.0000 KRW |
589.0000 KRW |
534.0000 KRW |
| 2019-07-07 |
645.0643 KRW |
4,134,960.1737 INS |
618.0000 KRW |
568.0000 KRW |
708.0000 KRW |
568.0000 KRW |
| 2019-07-06 |
586.1275 KRW |
276,186.1120 INS |
580.0000 KRW |
561.0000 KRW |
620.0000 KRW |
620.0000 KRW |
| 2019-07-05 |
574.7805 KRW |
141,421.1795 INS |
574.0000 KRW |
562.0000 KRW |
588.0000 KRW |
580.0000 KRW |
| 2019-07-04 |
593.6703 KRW |
742,069.2479 INS |
588.0000 KRW |
570.0000 KRW |
631.0000 KRW |
587.0000 KRW |
| 2019-07-03 |
588.9599 KRW |
354,465.0237 INS |
616.0000 KRW |
570.0000 KRW |
622.0000 KRW |
595.0000 KRW |
| 2019-07-02 |
595.9177 KRW |
1,024,663.2103 INS |
575.0000 KRW |
540.0000 KRW |
628.0000 KRW |
623.0000 KRW |
| 2019-07-01 |
589.6497 KRW |
1,197,120.3175 INS |
620.0000 KRW |
540.0000 KRW |
644.0000 KRW |
580.0000 KRW |
| 2019-06-30 |
633.3619 KRW |
5,028,993.0039 INS |
566.0000 KRW |
564.0000 KRW |
706.0000 KRW |
636.0000 KRW |
| 2019-06-29 |
562.5465 KRW |
790,538.1349 INS |
543.0000 KRW |
531.0000 KRW |
585.0000 KRW |
568.0000 KRW |
| 2019-06-28 |
532.9893 KRW |
270,488.3246 INS |
522.0000 KRW |
517.0000 KRW |
556.0000 KRW |
536.0000 KRW |
| 2019-06-27 |
536.2427 KRW |
266,102.7760 INS |
559.0000 KRW |
510.0000 KRW |
570.0000 KRW |
524.0000 KRW |
| 2019-06-26 |
569.0870 KRW |
437,581.8716 INS |
581.0000 KRW |
542.0000 KRW |
590.0000 KRW |
559.0000 KRW |
| 2019-06-25 |
595.1777 KRW |
706,738.4402 INS |
609.0000 KRW |
566.0000 KRW |
617.0000 KRW |
590.0000 KRW |
| 2019-06-24 |
605.5970 KRW |
499,722.5053 INS |
595.0000 KRW |
583.0000 KRW |
626.0000 KRW |
606.0000 KRW |
| 2019-06-23 |
598.2386 KRW |
639,762.7663 INS |
589.0000 KRW |
561.0000 KRW |
620.0000 KRW |
596.0000 KRW |
| 2019-06-22 |
613.1509 KRW |
1,420,207.1023 INS |
604.0000 KRW |
566.0000 KRW |
658.0000 KRW |
589.0000 KRW |
| 2019-06-21 |
638.6048 KRW |
1,899,731.9545 INS |
587.0000 KRW |
569.0000 KRW |
689.0000 KRW |
602.0000 KRW |
| 2019-06-20 |
589.5643 KRW |
303,571.8365 INS |
600.0000 KRW |
560.0000 KRW |
605.0000 KRW |
594.0000 KRW |
| 2019-06-19 |
608.3534 KRW |
511,943.4648 INS |
621.0000 KRW |
589.0000 KRW |
626.0000 KRW |
604.0000 KRW |
| 2019-06-18 |
649.5965 KRW |
2,473,815.1796 INS |
624.0000 KRW |
604.0000 KRW |
692.0000 KRW |
621.0000 KRW |
| 2019-06-17 |
640.1632 KRW |
4,905,692.2030 INS |
562.0000 KRW |
557.0000 KRW |
725.0000 KRW |
623.0000 KRW |