Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
280.4613 KRW |
36,960.7746 TRUE |
282.0000 KRW |
278.0000 KRW |
283.9000 KRW |
282.6000 KRW |
| 2020-10-01 |
284.1337 KRW |
167,748.8920 TRUE |
284.0000 KRW |
280.5000 KRW |
292.8000 KRW |
284.0000 KRW |
| 2020-09-30 |
287.7710 KRW |
57,591.6748 TRUE |
286.6000 KRW |
286.1000 KRW |
290.0000 KRW |
286.5000 KRW |
| 2020-09-29 |
291.0360 KRW |
47,924.1140 TRUE |
290.6000 KRW |
289.5000 KRW |
293.5000 KRW |
291.5000 KRW |
| 2020-09-28 |
297.1244 KRW |
69,397.4207 TRUE |
297.6000 KRW |
294.2000 KRW |
300.9000 KRW |
297.5000 KRW |
| 2020-09-27 |
289.8838 KRW |
84,598.3556 TRUE |
292.8000 KRW |
286.3000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-09-26 |
292.6660 KRW |
130,648.6929 TRUE |
289.7000 KRW |
287.1000 KRW |
296.3000 KRW |
296.3000 KRW |
| 2020-09-25 |
283.8960 KRW |
42,563.6079 TRUE |
285.2000 KRW |
282.3000 KRW |
286.0000 KRW |
284.9000 KRW |
| 2020-09-24 |
285.4160 KRW |
85,197.4075 TRUE |
281.8000 KRW |
280.5000 KRW |
289.3000 KRW |
285.8000 KRW |
| 2020-09-23 |
283.5442 KRW |
96,442.4415 TRUE |
284.3000 KRW |
280.0000 KRW |
288.6000 KRW |
280.0000 KRW |
| 2020-09-22 |
290.4448 KRW |
44,185.9524 TRUE |
292.4000 KRW |
289.1000 KRW |
294.7000 KRW |
293.1000 KRW |
| 2020-09-21 |
282.0745 KRW |
118,408.9258 TRUE |
283.0000 KRW |
280.1000 KRW |
287.2000 KRW |
284.0000 KRW |
| 2020-09-20 |
297.2247 KRW |
65,435.8908 TRUE |
298.0000 KRW |
293.6000 KRW |
300.7000 KRW |
299.0000 KRW |
| 2020-09-19 |
307.2553 KRW |
17,734.1743 TRUE |
306.3000 KRW |
305.4000 KRW |
308.0000 KRW |
305.4000 KRW |
| 2020-09-18 |
306.9758 KRW |
291,112.8459 TRUE |
305.9000 KRW |
302.0000 KRW |
312.4000 KRW |
308.0000 KRW |
| 2020-09-17 |
305.0039 KRW |
142,572.7251 TRUE |
307.1000 KRW |
301.7000 KRW |
308.5000 KRW |
301.7000 KRW |
| 2020-09-16 |
321.8493 KRW |
280,952.0685 TRUE |
317.1000 KRW |
315.0000 KRW |
327.0000 KRW |
317.3000 KRW |
| 2020-09-15 |
311.0753 KRW |
96,548.2163 TRUE |
314.1000 KRW |
310.0000 KRW |
315.6000 KRW |
310.0000 KRW |
| 2020-09-14 |
321.7941 KRW |
111,322.3223 TRUE |
317.9000 KRW |
316.7000 KRW |
325.5000 KRW |
319.9000 KRW |
| 2020-09-13 |
318.6495 KRW |
171,896.2413 TRUE |
323.6000 KRW |
315.0000 KRW |
323.7000 KRW |
319.9000 KRW |
| 2020-09-12 |
326.5982 KRW |
53,851.9176 TRUE |
328.9000 KRW |
324.8000 KRW |
330.0000 KRW |
325.5000 KRW |
| 2020-09-11 |
323.2087 KRW |
167,042.2775 TRUE |
325.8000 KRW |
319.6000 KRW |
330.0000 KRW |
328.4000 KRW |
| 2020-09-10 |
349.3607 KRW |
1,292,526.5452 TRUE |
337.4000 KRW |
330.9000 KRW |
372.0000 KRW |
341.8000 KRW |
| 2020-09-09 |
321.6804 KRW |
9,144,990.5604 TRUE |
324.0000 KRW |
318.1000 KRW |
324.9000 KRW |
324.0000 KRW |
| 2020-09-08 |
309.9192 KRW |
9,140,478.1501 TRUE |
308.6000 KRW |
301.7000 KRW |
319.7000 KRW |
308.5000 KRW |
| 2020-09-07 |
310.8038 KRW |
9,964,216.2666 TRUE |
318.3000 KRW |
302.7000 KRW |
320.0000 KRW |
318.4000 KRW |
| 2020-09-06 |
312.7611 KRW |
10,226,857.8931 TRUE |
314.4000 KRW |
300.7000 KRW |
322.0000 KRW |
314.3000 KRW |
| 2020-09-05 |
323.2653 KRW |
9,547,799.9679 TRUE |
317.0000 KRW |
310.0000 KRW |
339.4000 KRW |
316.7000 KRW |
| 2020-09-04 |
322.9733 KRW |
9,833,929.6130 TRUE |
329.3000 KRW |
310.0000 KRW |
330.6000 KRW |
330.1000 KRW |
| 2020-09-03 |
317.4854 KRW |
767,135.7198 TRUE |
340.6000 KRW |
294.5000 KRW |
344.6000 KRW |
308.1000 KRW |
| 2020-09-02 |
372.4407 KRW |
199,709.3084 TRUE |
371.0000 KRW |
370.0000 KRW |
380.0000 KRW |
375.4000 KRW |
| 2020-09-01 |
375.2182 KRW |
452,278.7920 TRUE |
378.1000 KRW |
370.0000 KRW |
388.3000 KRW |
373.4000 KRW |
| 2020-08-31 |
388.2490 KRW |
383,605.4164 TRUE |
394.9000 KRW |
382.0000 KRW |
397.3000 KRW |
384.3000 KRW |
| 2020-08-30 |
430.5084 KRW |
2,381,517.7109 TRUE |
444.6000 KRW |
396.0000 KRW |
462.0000 KRW |
447.2000 KRW |
| 2020-08-29 |
383.7789 KRW |
238,672.1701 TRUE |
385.5000 KRW |
380.7000 KRW |
389.1000 KRW |
385.5000 KRW |
| 2020-08-28 |
387.4368 KRW |
598,420.0022 TRUE |
390.8000 KRW |
381.1000 KRW |
391.8000 KRW |
385.7000 KRW |
| 2020-08-27 |
363.5782 KRW |
576,333.8584 TRUE |
363.7000 KRW |
360.5000 KRW |
367.8000 KRW |
363.6000 KRW |
| 2020-08-26 |
372.2545 KRW |
496,249.0433 TRUE |
371.9000 KRW |
370.1000 KRW |
380.4000 KRW |
372.1000 KRW |
| 2020-08-25 |
377.6022 KRW |
838,495.5688 TRUE |
376.8000 KRW |
371.2000 KRW |
386.8000 KRW |
376.8000 KRW |
| 2020-08-24 |
376.1725 KRW |
115,744.9613 TRUE |
377.6000 KRW |
374.4000 KRW |
379.5000 KRW |
378.7000 KRW |
| 2020-08-23 |
378.7756 KRW |
118,952.0574 TRUE |
380.0000 KRW |
375.7000 KRW |
381.6000 KRW |
376.8000 KRW |
| 2020-08-22 |
380.7492 KRW |
94,801.7243 TRUE |
380.1000 KRW |
376.9000 KRW |
384.5000 KRW |
383.1000 KRW |
| 2020-08-21 |
390.5687 KRW |
299,201.2053 TRUE |
383.7000 KRW |
379.5000 KRW |
396.4000 KRW |
379.5000 KRW |
| 2020-08-20 |
381.0329 KRW |
176,997.3245 TRUE |
387.3000 KRW |
371.3000 KRW |
389.0000 KRW |
387.3000 KRW |
| 2020-08-19 |
373.5795 KRW |
137,041.1290 TRUE |
374.1000 KRW |
371.1000 KRW |
377.3000 KRW |
374.1000 KRW |
| 2020-08-18 |
384.9230 KRW |
311,939.9200 TRUE |
381.9000 KRW |
380.0000 KRW |
390.9000 KRW |
387.2000 KRW |
| 2020-08-17 |
387.1723 KRW |
182,684.2188 TRUE |
387.5000 KRW |
382.0000 KRW |
393.0000 KRW |
392.9000 KRW |
| 2020-08-16 |
381.5912 KRW |
305,194.2723 TRUE |
380.9000 KRW |
378.5000 KRW |
393.3000 KRW |
390.8000 KRW |
| 2020-08-15 |
379.9773 KRW |
256,873.9813 TRUE |
378.6000 KRW |
377.6000 KRW |
383.4000 KRW |
380.5000 KRW |
| 2020-08-14 |
380.4611 KRW |
248,491.4961 TRUE |
379.7000 KRW |
378.5000 KRW |
383.8000 KRW |
379.7000 KRW |