Identifier on Bithumb: INS
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-06-16 |
559.0756 KRW |
323,633.7447 INS |
567.0000 KRW |
551.0000 KRW |
569.0000 KRW |
562.0000 KRW |
2019-06-15 |
570.4149 KRW |
351,561.4817 INS |
582.0000 KRW |
563.0000 KRW |
584.0000 KRW |
567.0000 KRW |
2019-06-14 |
594.1847 KRW |
2,115,501.3910 INS |
570.0000 KRW |
567.0000 KRW |
626.0000 KRW |
582.0000 KRW |
2019-06-13 |
548.5757 KRW |
357,083.7170 INS |
534.0000 KRW |
531.0000 KRW |
573.0000 KRW |
570.0000 KRW |
2019-06-12 |
534.5802 KRW |
148,565.3668 INS |
536.0000 KRW |
527.0000 KRW |
541.0000 KRW |
534.0000 KRW |
2019-06-11 |
536.3844 KRW |
406,067.5395 INS |
556.0000 KRW |
520.0000 KRW |
560.0000 KRW |
536.0000 KRW |
2019-06-10 |
552.9130 KRW |
372,945.9291 INS |
550.0000 KRW |
539.0000 KRW |
570.0000 KRW |
560.0000 KRW |
2019-06-09 |
556.6159 KRW |
313,855.5129 INS |
571.0000 KRW |
542.0000 KRW |
574.0000 KRW |
553.0000 KRW |
2019-06-08 |
563.7115 KRW |
224,445.2985 INS |
562.0000 KRW |
555.0000 KRW |
576.0000 KRW |
573.0000 KRW |
2019-06-07 |
555.7180 KRW |
218,045.8634 INS |
554.0000 KRW |
546.0000 KRW |
564.0000 KRW |
562.0000 KRW |
2019-06-06 |
557.9848 KRW |
183,905.8125 INS |
555.0000 KRW |
548.0000 KRW |
565.0000 KRW |
556.0000 KRW |
2019-06-05 |
555.0660 KRW |
180,314.5617 INS |
544.0000 KRW |
535.0000 KRW |
580.0000 KRW |
559.0000 KRW |
2019-06-04 |
553.4723 KRW |
427,480.3422 INS |
588.0000 KRW |
507.0000 KRW |
611.0000 KRW |
530.0000 KRW |
2019-06-03 |
592.8154 KRW |
325,053.7485 INS |
607.0000 KRW |
580.0000 KRW |
610.0000 KRW |
583.0000 KRW |
2019-06-02 |
603.7251 KRW |
253,755.5393 INS |
603.0000 KRW |
598.0000 KRW |
615.0000 KRW |
610.0000 KRW |
2019-06-01 |
625.2441 KRW |
926,723.5005 INS |
610.0000 KRW |
595.0000 KRW |
666.0000 KRW |
603.0000 KRW |
2019-05-31 |
595.6058 KRW |
658,405.3135 INS |
600.0000 KRW |
574.0000 KRW |
615.0000 KRW |
610.0000 KRW |
2019-05-30 |
630.5431 KRW |
1,851,059.7404 INS |
627.0000 KRW |
590.0000 KRW |
660.0000 KRW |
600.0000 KRW |
2019-05-29 |
686.1277 KRW |
5,732,309.2492 INS |
645.0000 KRW |
604.0000 KRW |
766.0000 KRW |
622.0000 KRW |
2019-05-28 |
611.9960 KRW |
2,090,067.4751 INS |
548.0000 KRW |
525.0000 KRW |
677.0000 KRW |
646.0000 KRW |
2019-05-27 |
557.2226 KRW |
1,256,119.8640 INS |
526.0000 KRW |
522.0000 KRW |
590.0000 KRW |
545.0000 KRW |
2019-05-26 |
582.0994 KRW |
4,851,598.1743 INS |
550.0000 KRW |
515.0000 KRW |
707.0000 KRW |
527.0000 KRW |
2019-05-25 |
527.3540 KRW |
588,787.3437 INS |
508.0000 KRW |
500.0000 KRW |
559.0000 KRW |
559.0000 KRW |
2019-05-24 |
515.5320 KRW |
308,595.3659 INS |
511.0000 KRW |
502.0000 KRW |
527.0000 KRW |
510.0000 KRW |
2019-05-23 |
509.5314 KRW |
493,294.7394 INS |
506.0000 KRW |
490.0000 KRW |
535.0000 KRW |
511.0000 KRW |
2019-05-22 |
510.1673 KRW |
137,975.0412 INS |
512.0000 KRW |
500.0000 KRW |
520.0000 KRW |
512.0000 KRW |
2019-05-21 |
513.1596 KRW |
197,060.6598 INS |
511.0000 KRW |
505.0000 KRW |
523.0000 KRW |
514.0000 KRW |
2019-05-20 |
511.7443 KRW |
329,084.5799 INS |
529.0000 KRW |
500.0000 KRW |
529.0000 KRW |
511.0000 KRW |
2019-05-19 |
531.1868 KRW |
831,233.5962 INS |
509.0000 KRW |
503.0000 KRW |
560.0000 KRW |
530.0000 KRW |
2019-05-18 |
513.3211 KRW |
147,873.9899 INS |
515.0000 KRW |
500.0000 KRW |
527.0000 KRW |
511.0000 KRW |
2019-05-17 |
504.5900 KRW |
628,664.4955 INS |
539.0000 KRW |
481.0000 KRW |
547.0000 KRW |
516.0000 KRW |
2019-05-16 |
559.5216 KRW |
1,523,217.4649 INS |
544.0000 KRW |
521.0000 KRW |
600.0000 KRW |
543.0000 KRW |
2019-05-15 |
536.2072 KRW |
999,078.3864 INS |
520.0000 KRW |
502.0000 KRW |
562.0000 KRW |
546.0000 KRW |
2019-05-14 |
510.9208 KRW |
710,995.7998 INS |
514.0000 KRW |
495.0000 KRW |
532.0000 KRW |
519.0000 KRW |
2019-05-13 |
531.6696 KRW |
720,889.1587 INS |
541.0000 KRW |
511.0000 KRW |
562.0000 KRW |
513.0000 KRW |
2019-05-12 |
559.3549 KRW |
1,686,978.2729 INS |
539.0000 KRW |
520.0000 KRW |
605.0000 KRW |
541.0000 KRW |
2019-05-11 |
537.2716 KRW |
532,922.1509 INS |
532.0000 KRW |
520.0000 KRW |
558.0000 KRW |
543.0000 KRW |
2019-05-10 |
534.1276 KRW |
1,010,392.7617 INS |
515.0000 KRW |
500.0000 KRW |
585.0000 KRW |
532.0000 KRW |
2019-05-09 |
549.9254 KRW |
1,031,017.2003 INS |
535.0000 KRW |
515.0000 KRW |
573.0000 KRW |
515.0000 KRW |
2019-05-08 |
546.4586 KRW |
1,282,096.6538 INS |
530.0000 KRW |
511.0000 KRW |
576.0000 KRW |
549.0000 KRW |
2019-05-07 |
529.2711 KRW |
1,476,089.4514 INS |
528.0000 KRW |
511.0000 KRW |
548.0000 KRW |
530.0000 KRW |
2019-05-06 |
534.7647 KRW |
338,183.3382 INS |
558.0000 KRW |
522.0000 KRW |
559.0000 KRW |
529.0000 KRW |
2019-05-05 |
559.9068 KRW |
861,178.1893 INS |
531.0000 KRW |
525.0000 KRW |
588.0000 KRW |
558.0000 KRW |
2019-05-04 |
532.0676 KRW |
174,392.8041 INS |
550.0000 KRW |
509.0000 KRW |
552.0000 KRW |
531.0000 KRW |
2019-05-03 |
558.2098 KRW |
923,657.0838 INS |
596.0000 KRW |
483.0000 KRW |
610.0000 KRW |
550.0000 KRW |
2019-05-02 |
603.9013 KRW |
1,768,345.6316 INS |
626.0000 KRW |
562.0000 KRW |
644.0000 KRW |
595.0000 KRW |
2019-05-01 |
616.0700 KRW |
3,641,740.0721 INS |
561.0000 KRW |
551.0000 KRW |
679.0000 KRW |
624.0000 KRW |
2019-04-30 |
537.8692 KRW |
1,651,325.7353 INS |
505.0000 KRW |
498.0000 KRW |
586.0000 KRW |
567.0000 KRW |
2019-04-29 |
524.2334 KRW |
414,682.6213 INS |
542.0000 KRW |
489.0000 KRW |
556.0000 KRW |
504.0000 KRW |
2019-04-28 |
589.6308 KRW |
936,452.1337 INS |
567.0000 KRW |
536.0000 KRW |
650.0000 KRW |
546.0000 KRW |