Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
49.7555 KRW |
112,346,585.3905 TRUE |
95.0200 KRW |
15.2800 KRW |
98.9900 KRW |
16.2800 KRW |
| 2022-02-13 |
68.3139 KRW |
55,793,079.4592 TRUE |
95.0200 KRW |
42.7600 KRW |
98.9900 KRW |
46.2500 KRW |
| 2022-02-12 |
132.4945 KRW |
27,635,498.2464 TRUE |
178.7000 KRW |
103.0000 KRW |
182.1000 KRW |
113.5000 KRW |
| 2022-02-11 |
207.8436 KRW |
5,847,421.1167 TRUE |
214.9000 KRW |
202.0000 KRW |
217.4000 KRW |
207.7000 KRW |
| 2022-02-10 |
228.5881 KRW |
7,812,162.4559 TRUE |
243.2000 KRW |
218.0000 KRW |
243.4000 KRW |
229.8000 KRW |
| 2022-02-09 |
251.9516 KRW |
14,478,512.3022 TRUE |
245.9000 KRW |
235.3000 KRW |
273.9000 KRW |
245.7000 KRW |
| 2022-02-08 |
247.0176 KRW |
10,239,801.9697 TRUE |
264.7000 KRW |
234.1000 KRW |
267.0000 KRW |
240.4000 KRW |
| 2022-02-07 |
262.8532 KRW |
10,656,967.4405 TRUE |
287.0000 KRW |
248.8000 KRW |
287.0000 KRW |
251.3000 KRW |
| 2022-02-06 |
297.6045 KRW |
7,730,091.0568 TRUE |
314.3000 KRW |
280.0000 KRW |
325.0000 KRW |
288.6000 KRW |
| 2022-02-05 |
321.2966 KRW |
11,207,786.6774 TRUE |
329.0000 KRW |
293.2000 KRW |
356.0000 KRW |
307.9000 KRW |
| 2022-02-04 |
320.9520 KRW |
5,233,842.7157 TRUE |
331.5000 KRW |
315.8000 KRW |
332.1000 KRW |
318.6000 KRW |
| 2022-02-03 |
350.8964 KRW |
13,429,711.0742 TRUE |
329.8000 KRW |
307.0000 KRW |
379.7000 KRW |
355.6000 KRW |
| 2022-02-02 |
363.1923 KRW |
7,896,969.8319 TRUE |
378.7000 KRW |
347.0000 KRW |
388.3000 KRW |
361.2000 KRW |
| 2022-02-01 |
409.3569 KRW |
6,935,256.4831 TRUE |
406.5000 KRW |
398.3000 KRW |
424.0000 KRW |
405.8000 KRW |
| 2022-01-31 |
403.0164 KRW |
14,318,616.5451 TRUE |
391.9000 KRW |
371.5000 KRW |
424.9000 KRW |
404.2000 KRW |
| 2022-01-30 |
394.0517 KRW |
32,880,370.1716 TRUE |
382.6000 KRW |
334.1000 KRW |
459.8000 KRW |
459.8000 KRW |
| 2022-01-29 |
301.4394 KRW |
7,322,459.2668 TRUE |
305.9000 KRW |
289.1000 KRW |
325.0000 KRW |
298.5000 KRW |
| 2022-01-28 |
304.2899 KRW |
10,662,600.4995 TRUE |
348.6000 KRW |
277.7000 KRW |
348.6000 KRW |
279.3000 KRW |
| 2022-01-27 |
371.9357 KRW |
24,821,681.1228 TRUE |
405.1000 KRW |
330.0000 KRW |
438.0000 KRW |
370.0000 KRW |
| 2022-01-26 |
195.6903 KRW |
8,248,204.3533 TRUE |
187.7000 KRW |
179.7000 KRW |
214.7000 KRW |
189.7000 KRW |
| 2022-01-25 |
182.9442 KRW |
343,006.6661 TRUE |
185.4000 KRW |
177.0000 KRW |
189.4000 KRW |
186.3000 KRW |
| 2022-01-24 |
184.1273 KRW |
381,503.7104 TRUE |
179.5000 KRW |
177.0000 KRW |
190.5000 KRW |
186.1000 KRW |
| 2022-01-23 |
208.3866 KRW |
1,751,622.0574 TRUE |
198.8000 KRW |
188.4000 KRW |
224.3000 KRW |
203.3000 KRW |
| 2022-01-22 |
184.3648 KRW |
330,867.8743 TRUE |
198.5000 KRW |
177.0000 KRW |
201.1000 KRW |
187.1000 KRW |
| 2022-01-21 |
216.5408 KRW |
2,045,895.1631 TRUE |
219.0000 KRW |
200.1000 KRW |
231.3000 KRW |
211.8000 KRW |
| 2022-01-20 |
224.3953 KRW |
974,093.7744 TRUE |
232.5000 KRW |
218.2000 KRW |
232.5000 KRW |
223.4000 KRW |
| 2022-01-19 |
230.5032 KRW |
1,378,490.7125 TRUE |
231.9000 KRW |
226.0000 KRW |
239.6000 KRW |
229.2000 KRW |
| 2022-01-18 |
231.2090 KRW |
565,278.4469 TRUE |
231.0000 KRW |
226.4000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2022-01-17 |
232.2164 KRW |
508,799.3864 TRUE |
233.6000 KRW |
229.5000 KRW |
236.4000 KRW |
234.1000 KRW |
| 2022-01-16 |
243.2138 KRW |
463,752.1853 TRUE |
242.3000 KRW |
239.4000 KRW |
248.2000 KRW |
245.1000 KRW |
| 2022-01-15 |
238.7216 KRW |
703,225.2229 TRUE |
236.8000 KRW |
232.8000 KRW |
243.6000 KRW |
237.1000 KRW |
| 2022-01-14 |
231.5973 KRW |
342,782.8172 TRUE |
233.6000 KRW |
229.0000 KRW |
234.5000 KRW |
233.8000 KRW |
| 2022-01-13 |
231.3659 KRW |
1,373,695.6809 TRUE |
232.7000 KRW |
225.6000 KRW |
243.4000 KRW |
230.4000 KRW |
| 2022-01-12 |
234.1654 KRW |
369,092.5292 TRUE |
233.3000 KRW |
229.1000 KRW |
238.9000 KRW |
234.6000 KRW |
| 2022-01-11 |
224.4389 KRW |
639,427.7652 TRUE |
222.7000 KRW |
217.8000 KRW |
232.2000 KRW |
230.7000 KRW |
| 2022-01-10 |
221.9848 KRW |
712,083.9987 TRUE |
219.1000 KRW |
214.6000 KRW |
229.8000 KRW |
228.9000 KRW |
| 2022-01-09 |
238.3424 KRW |
1,755,406.9270 TRUE |
242.4000 KRW |
231.2000 KRW |
253.4000 KRW |
233.5000 KRW |
| 2022-01-08 |
248.9393 KRW |
1,639,160.6596 TRUE |
253.0000 KRW |
238.0000 KRW |
263.7000 KRW |
244.1000 KRW |
| 2022-01-07 |
253.4166 KRW |
2,808,587.6918 TRUE |
242.5000 KRW |
237.3000 KRW |
270.0000 KRW |
259.6000 KRW |
| 2022-01-06 |
239.5669 KRW |
1,505,154.1836 TRUE |
237.7000 KRW |
231.5000 KRW |
252.0000 KRW |
238.9000 KRW |
| 2022-01-05 |
233.6316 KRW |
5,002,730.8173 TRUE |
231.7000 KRW |
215.5000 KRW |
255.3000 KRW |
224.2000 KRW |
| 2022-01-04 |
233.1235 KRW |
307,685.0953 TRUE |
239.4000 KRW |
230.0000 KRW |
239.4000 KRW |
230.3000 KRW |
| 2022-01-03 |
230.6934 KRW |
772,693.5912 TRUE |
235.0000 KRW |
225.0000 KRW |
237.9000 KRW |
233.1000 KRW |
| 2022-01-02 |
232.0198 KRW |
1,729,471.4397 TRUE |
241.4000 KRW |
223.8000 KRW |
244.8000 KRW |
230.0000 KRW |
| 2022-01-01 |
244.7004 KRW |
2,453,599.8698 TRUE |
250.5000 KRW |
240.2000 KRW |
260.0000 KRW |
244.7000 KRW |
| 2021-12-31 |
274.0513 KRW |
28,333,917.3320 TRUE |
230.9000 KRW |
229.0000 KRW |
312.9000 KRW |
270.5000 KRW |
| 2021-12-30 |
215.1061 KRW |
1,033,087.2030 TRUE |
217.5000 KRW |
210.4000 KRW |
220.8000 KRW |
217.5000 KRW |
| 2021-12-29 |
237.2072 KRW |
11,710,391.3379 TRUE |
226.2000 KRW |
209.2000 KRW |
259.2000 KRW |
209.4000 KRW |
| 2021-12-28 |
251.4732 KRW |
1,349,802.2007 TRUE |
265.7000 KRW |
241.0000 KRW |
269.1000 KRW |
248.4000 KRW |
| 2021-12-27 |
278.9197 KRW |
1,095,098.6498 TRUE |
289.1000 KRW |
272.3000 KRW |
291.1000 KRW |
275.4000 KRW |