Identifier on Bithumb: INS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-27 |
567.5972 KRW |
258,446.4899 INS |
566.0000 KRW |
552.0000 KRW |
587.0000 KRW |
567.0000 KRW |
| 2019-04-26 |
566.0314 KRW |
459,718.9653 INS |
567.0000 KRW |
533.0000 KRW |
610.0000 KRW |
567.0000 KRW |
| 2019-04-25 |
606.5814 KRW |
445,628.8280 INS |
617.0000 KRW |
552.0000 KRW |
640.0000 KRW |
566.0000 KRW |
| 2019-04-24 |
627.8314 KRW |
517,263.3595 INS |
677.0000 KRW |
591.0000 KRW |
684.0000 KRW |
617.0000 KRW |
| 2019-04-23 |
691.2847 KRW |
679,242.4611 INS |
706.0000 KRW |
659.0000 KRW |
739.0000 KRW |
677.0000 KRW |
| 2019-04-22 |
714.0448 KRW |
495,191.3140 INS |
732.0000 KRW |
692.0000 KRW |
739.0000 KRW |
705.0000 KRW |
| 2019-04-21 |
751.2116 KRW |
1,136,202.9143 INS |
810.0000 KRW |
695.0000 KRW |
822.0000 KRW |
731.0000 KRW |
| 2019-04-20 |
828.6084 KRW |
4,282,511.6198 INS |
843.0000 KRW |
761.0000 KRW |
904.0000 KRW |
818.0000 KRW |
| 2019-04-19 |
804.8096 KRW |
3,183,324.7167 INS |
717.0000 KRW |
655.0000 KRW |
939.0000 KRW |
854.0000 KRW |
| 2019-04-18 |
776.2052 KRW |
1,466,084.9151 INS |
811.0000 KRW |
688.0000 KRW |
864.0000 KRW |
719.0000 KRW |
| 2019-04-17 |
809.4640 KRW |
1,162,714.5424 INS |
800.0000 KRW |
769.0000 KRW |
837.0000 KRW |
810.0000 KRW |
| 2019-04-16 |
763.9180 KRW |
1,635,414.5179 INS |
699.0000 KRW |
688.0000 KRW |
840.0000 KRW |
794.0000 KRW |
| 2019-04-15 |
814.5168 KRW |
1,960,551.6597 INS |
949.0000 KRW |
620.0000 KRW |
957.0000 KRW |
708.0000 KRW |
| 2019-04-14 |
951.9393 KRW |
842,859.4218 INS |
1,006.0000 KRW |
912.0000 KRW |
1,023.0000 KRW |
954.0000 KRW |
| 2019-04-13 |
1,051.6958 KRW |
1,290,278.8645 INS |
1,075.0000 KRW |
975.0000 KRW |
1,120.0000 KRW |
1,006.0000 KRW |
| 2019-04-12 |
1,083.4896 KRW |
2,593,133.8062 INS |
1,138.0000 KRW |
1,011.0000 KRW |
1,155.0000 KRW |
1,074.0000 KRW |
| 2019-04-11 |
1,143.6441 KRW |
11,850,504.3604 INS |
1,055.0000 KRW |
853.0000 KRW |
1,355.0000 KRW |
1,137.0000 KRW |
| 2019-04-10 |
1,013.0267 KRW |
6,480,026.7293 INS |
872.0000 KRW |
857.0000 KRW |
1,185.0000 KRW |
1,056.0000 KRW |
| 2019-04-09 |
850.8990 KRW |
728,969.4365 INS |
865.0000 KRW |
819.0000 KRW |
881.0000 KRW |
872.0000 KRW |
| 2019-04-08 |
838.0590 KRW |
1,252,075.1519 INS |
855.0000 KRW |
805.0000 KRW |
882.0000 KRW |
861.0000 KRW |
| 2019-04-07 |
885.1661 KRW |
1,228,144.1250 INS |
910.0000 KRW |
765.0000 KRW |
966.0000 KRW |
865.0000 KRW |
| 2019-04-06 |
914.3995 KRW |
2,697,056.1984 INS |
1,000.0000 KRW |
810.0000 KRW |
1,047.0000 KRW |
910.0000 KRW |
| 2019-04-05 |
947.5947 KRW |
2,148,439.9064 INS |
874.0000 KRW |
830.0000 KRW |
1,077.0000 KRW |
1,000.0000 KRW |
| 2019-04-04 |
932.2636 KRW |
2,411,943.7673 INS |
958.0000 KRW |
822.0000 KRW |
1,021.0000 KRW |
874.0000 KRW |
| 2019-04-03 |
1,020.2374 KRW |
8,481,853.8765 INS |
1,014.0000 KRW |
851.0000 KRW |
1,212.0000 KRW |
960.0000 KRW |
| 2019-04-02 |
760.0216 KRW |
10,357,324.8860 INS |
503.0000 KRW |
490.0000 KRW |
1,266.0000 KRW |
974.0000 KRW |
| 2019-04-01 |
666.6195 KRW |
9,640,953.6518 INS |
576.0000 KRW |
490.0000 KRW |
861.0000 KRW |
501.0000 KRW |
| 2019-03-31 |
483.8606 KRW |
8,573,224.9152 INS |
351.0000 KRW |
347.0000 KRW |
650.0000 KRW |
574.0000 KRW |
| 2019-03-30 |
350.2308 KRW |
642,008.5430 INS |
358.0000 KRW |
341.0000 KRW |
362.0000 KRW |
349.0000 KRW |
| 2019-03-29 |
364.5227 KRW |
1,851,604.7833 INS |
356.0000 KRW |
347.0000 KRW |
381.0000 KRW |
358.0000 KRW |
| 2019-03-28 |
346.9150 KRW |
1,144,002.4269 INS |
337.0000 KRW |
335.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2019-03-27 |
333.3732 KRW |
1,037,303.6148 INS |
326.0000 KRW |
324.0000 KRW |
345.0000 KRW |
336.0000 KRW |
| 2019-03-26 |
323.8127 KRW |
951,629.5918 INS |
333.0000 KRW |
314.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2019-03-25 |
328.1840 KRW |
2,102,423.6253 INS |
326.0000 KRW |
317.0000 KRW |
343.0000 KRW |
335.0000 KRW |
| 2019-03-24 |
323.2663 KRW |
982,493.2709 INS |
320.0000 KRW |
318.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2019-03-23 |
319.4775 KRW |
657,894.0904 INS |
322.0000 KRW |
313.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2019-03-22 |
318.2910 KRW |
534,099.6326 INS |
319.0000 KRW |
312.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2019-03-21 |
327.4294 KRW |
1,346,942.0021 INS |
328.0000 KRW |
305.0000 KRW |
340.0000 KRW |
319.0000 KRW |
| 2019-03-20 |
332.9427 KRW |
3,378,162.0727 INS |
330.0000 KRW |
320.0000 KRW |
350.0000 KRW |
328.0000 KRW |
| 2019-03-19 |
322.1907 KRW |
273,181.0756 INS |
319.0000 KRW |
316.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2019-03-18 |
319.5311 KRW |
469,874.1701 INS |
318.0000 KRW |
314.0000 KRW |
326.0000 KRW |
319.0000 KRW |
| 2019-03-17 |
316.2813 KRW |
409,456.2787 INS |
317.0000 KRW |
308.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2019-03-16 |
321.1757 KRW |
523,489.0884 INS |
321.0000 KRW |
313.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2019-03-15 |
321.4420 KRW |
1,437,201.5961 INS |
318.0000 KRW |
315.0000 KRW |
343.0000 KRW |
321.0000 KRW |
| 2019-03-14 |
324.0273 KRW |
4,174,585.6757 INS |
322.0000 KRW |
299.0000 KRW |
355.0000 KRW |
318.0000 KRW |
| 2019-03-13 |
322.6717 KRW |
1,486,412.9918 INS |
314.0000 KRW |
311.0000 KRW |
344.0000 KRW |
322.0000 KRW |
| 2019-03-12 |
312.9413 KRW |
2,633,406.5631 INS |
309.0000 KRW |
302.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2019-03-11 |
306.3782 KRW |
1,515,274.0590 INS |
306.0000 KRW |
301.0000 KRW |
318.0000 KRW |
307.0000 KRW |
| 2019-03-10 |
304.4293 KRW |
860,024.5479 INS |
306.0000 KRW |
301.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2019-03-09 |
304.6880 KRW |
745,039.8964 INS |
303.0000 KRW |
301.0000 KRW |
308.0000 KRW |
306.0000 KRW |