Identifier on Bithumb: KNC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
289.7730 KRW |
1,688,242.6116 KNC |
308.0000 KRW |
273.0000 KRW |
308.0000 KRW |
287.0000 KRW |
| 2019-04-23 |
312.1605 KRW |
1,559,637.9912 KNC |
317.0000 KRW |
306.0000 KRW |
321.0000 KRW |
308.0000 KRW |
| 2019-04-22 |
316.0734 KRW |
2,277,648.6601 KNC |
326.0000 KRW |
310.0000 KRW |
330.0000 KRW |
317.0000 KRW |
| 2019-04-21 |
342.5645 KRW |
9,334,732.9893 KNC |
341.0000 KRW |
314.0000 KRW |
370.0000 KRW |
327.0000 KRW |
| 2019-04-20 |
339.1634 KRW |
11,320,432.0446 KNC |
310.0000 KRW |
306.0000 KRW |
360.0000 KRW |
341.0000 KRW |
| 2019-04-19 |
305.2408 KRW |
1,427,882.4605 KNC |
307.0000 KRW |
297.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2019-04-18 |
308.6019 KRW |
1,648,509.6554 KNC |
314.0000 KRW |
303.0000 KRW |
317.0000 KRW |
309.0000 KRW |
| 2019-04-17 |
311.3146 KRW |
1,405,712.6946 KNC |
316.0000 KRW |
305.0000 KRW |
318.0000 KRW |
315.0000 KRW |
| 2019-04-16 |
306.6886 KRW |
1,916,206.8974 KNC |
304.0000 KRW |
297.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2019-04-15 |
323.0522 KRW |
2,437,409.4133 KNC |
323.0000 KRW |
302.0000 KRW |
344.0000 KRW |
304.0000 KRW |
| 2019-04-14 |
317.3800 KRW |
790,108.5645 KNC |
319.0000 KRW |
308.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2019-04-13 |
322.6706 KRW |
1,039,594.8576 KNC |
327.0000 KRW |
312.0000 KRW |
333.0000 KRW |
319.0000 KRW |
| 2019-04-12 |
325.7080 KRW |
1,394,036.7056 KNC |
323.0000 KRW |
309.0000 KRW |
340.0000 KRW |
327.0000 KRW |
| 2019-04-11 |
320.9666 KRW |
4,936,452.1356 KNC |
356.0000 KRW |
291.0000 KRW |
359.0000 KRW |
323.0000 KRW |
| 2019-04-10 |
358.0512 KRW |
1,270,027.2999 KNC |
358.0000 KRW |
351.0000 KRW |
365.0000 KRW |
357.0000 KRW |
| 2019-04-09 |
357.0364 KRW |
2,145,798.7216 KNC |
370.0000 KRW |
345.0000 KRW |
373.0000 KRW |
360.0000 KRW |
| 2019-04-08 |
369.5120 KRW |
2,725,692.1942 KNC |
379.0000 KRW |
357.0000 KRW |
380.0000 KRW |
372.0000 KRW |
| 2019-04-07 |
391.2245 KRW |
5,119,401.1826 KNC |
388.0000 KRW |
361.0000 KRW |
426.0000 KRW |
381.0000 KRW |
| 2019-04-06 |
379.2204 KRW |
9,175,571.2254 KNC |
354.0000 KRW |
345.0000 KRW |
414.0000 KRW |
384.0000 KRW |
| 2019-04-05 |
353.6264 KRW |
2,957,743.0820 KNC |
362.0000 KRW |
340.0000 KRW |
369.0000 KRW |
355.0000 KRW |
| 2019-04-04 |
352.1936 KRW |
6,937,933.3717 KNC |
333.0000 KRW |
324.0000 KRW |
377.0000 KRW |
364.0000 KRW |
| 2019-04-03 |
345.1176 KRW |
11,747,899.2177 KNC |
330.0000 KRW |
317.0000 KRW |
390.0000 KRW |
336.0000 KRW |
| 2019-04-02 |
325.9867 KRW |
7,615,205.1631 KNC |
323.0000 KRW |
307.0000 KRW |
340.0000 KRW |
329.0000 KRW |
| 2019-04-01 |
323.2333 KRW |
6,418,573.4180 KNC |
340.0000 KRW |
311.0000 KRW |
344.0000 KRW |
321.0000 KRW |
| 2019-03-31 |
318.0914 KRW |
7,270,758.9631 KNC |
314.0000 KRW |
303.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2019-03-30 |
312.2955 KRW |
4,279,552.2147 KNC |
320.0000 KRW |
301.0000 KRW |
323.0000 KRW |
314.0000 KRW |
| 2019-03-29 |
321.5846 KRW |
9,920,669.8475 KNC |
301.0000 KRW |
299.0000 KRW |
339.0000 KRW |
322.0000 KRW |
| 2019-03-28 |
298.0859 KRW |
3,480,580.6066 KNC |
295.0000 KRW |
292.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2019-03-27 |
294.7856 KRW |
3,437,111.3008 KNC |
293.0000 KRW |
291.0000 KRW |
299.0000 KRW |
295.0000 KRW |
| 2019-03-26 |
298.2950 KRW |
11,631,917.8204 KNC |
279.0000 KRW |
279.0000 KRW |
321.0000 KRW |
293.0000 KRW |
| 2019-03-25 |
283.9471 KRW |
2,958,320.9097 KNC |
290.0000 KRW |
273.0000 KRW |
292.0000 KRW |
281.0000 KRW |
| 2019-03-24 |
291.1012 KRW |
2,425,825.8226 KNC |
295.0000 KRW |
286.0000 KRW |
297.0000 KRW |
290.0000 KRW |
| 2019-03-23 |
298.8397 KRW |
2,130,311.7815 KNC |
299.0000 KRW |
293.0000 KRW |
306.0000 KRW |
295.0000 KRW |
| 2019-03-22 |
300.3111 KRW |
4,997,349.3656 KNC |
298.0000 KRW |
290.0000 KRW |
311.0000 KRW |
299.0000 KRW |
| 2019-03-21 |
298.6575 KRW |
9,526,321.4376 KNC |
292.0000 KRW |
274.0000 KRW |
314.0000 KRW |
297.0000 KRW |
| 2019-03-20 |
287.8979 KRW |
4,000,145.8709 KNC |
288.0000 KRW |
280.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2019-03-19 |
295.1085 KRW |
11,147,937.9690 KNC |
287.0000 KRW |
284.0000 KRW |
310.0000 KRW |
289.0000 KRW |
| 2019-03-18 |
288.0997 KRW |
17,526,040.2233 KNC |
267.0000 KRW |
265.0000 KRW |
312.0000 KRW |
286.0000 KRW |
| 2019-03-17 |
266.9804 KRW |
2,222,650.8867 KNC |
270.0000 KRW |
262.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2019-03-16 |
271.7166 KRW |
3,084,975.2612 KNC |
281.0000 KRW |
267.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2019-03-15 |
273.0386 KRW |
6,204,029.4735 KNC |
264.0000 KRW |
259.0000 KRW |
287.0000 KRW |
281.0000 KRW |
| 2019-03-14 |
265.6497 KRW |
4,719,515.0359 KNC |
278.0000 KRW |
253.0000 KRW |
282.0000 KRW |
264.0000 KRW |
| 2019-03-13 |
284.0942 KRW |
7,775,823.2871 KNC |
295.0000 KRW |
266.0000 KRW |
304.0000 KRW |
278.0000 KRW |
| 2019-03-12 |
277.8669 KRW |
9,765,865.9434 KNC |
291.0000 KRW |
258.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2019-03-11 |
303.2899 KRW |
14,319,006.3501 KNC |
331.0000 KRW |
277.0000 KRW |
333.0000 KRW |
287.0000 KRW |
| 2019-03-10 |
375.1212 KRW |
40,268,905.9933 KNC |
396.0000 KRW |
319.0000 KRW |
444.0000 KRW |
330.0000 KRW |
| 2019-03-09 |
354.4358 KRW |
73,114,712.0970 KNC |
289.0000 KRW |
289.0000 KRW |
475.0000 KRW |
396.0000 KRW |
| 2019-03-08 |
241.6244 KRW |
27,514,589.2748 KNC |
195.0000 KRW |
189.0000 KRW |
304.0000 KRW |
284.0000 KRW |
| 2019-03-07 |
198.2909 KRW |
3,627,399.3332 KNC |
187.0000 KRW |
186.0000 KRW |
207.0000 KRW |
195.0000 KRW |
| 2019-03-06 |
187.3214 KRW |
1,060,211.1428 KNC |
188.0000 KRW |
182.0000 KRW |
192.0000 KRW |
188.0000 KRW |