Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-13 |
377.9723 KRW |
596,415.7251 TRUE |
377.4000 KRW |
374.3000 KRW |
383.1000 KRW |
377.4000 KRW |
| 2020-08-12 |
381.1228 KRW |
411,979.2650 TRUE |
388.6000 KRW |
376.0000 KRW |
390.1000 KRW |
388.6000 KRW |
| 2020-08-11 |
384.4177 KRW |
872,961.7434 TRUE |
383.3000 KRW |
375.0000 KRW |
394.1000 KRW |
383.3000 KRW |
| 2020-08-10 |
395.6967 KRW |
819,745.4160 TRUE |
399.2000 KRW |
388.5000 KRW |
400.0000 KRW |
399.2000 KRW |
| 2020-08-09 |
383.4732 KRW |
868,165.7984 TRUE |
385.4000 KRW |
376.8000 KRW |
390.2000 KRW |
385.4000 KRW |
| 2020-08-08 |
377.6168 KRW |
729,506.1689 TRUE |
379.5000 KRW |
374.1000 KRW |
382.4000 KRW |
379.5000 KRW |
| 2020-08-07 |
381.0920 KRW |
518,273.3880 TRUE |
383.7000 KRW |
378.8000 KRW |
385.6000 KRW |
383.7000 KRW |
| 2020-08-06 |
385.4824 KRW |
505,941.1609 TRUE |
385.1000 KRW |
381.1000 KRW |
390.0000 KRW |
385.1000 KRW |
| 2020-08-05 |
393.0375 KRW |
1,022,734.9246 TRUE |
385.4000 KRW |
382.1000 KRW |
404.9000 KRW |
385.4000 KRW |
| 2020-08-04 |
382.2906 KRW |
699,709.3893 TRUE |
387.6000 KRW |
377.5000 KRW |
395.7000 KRW |
383.1000 KRW |
| 2020-08-03 |
383.5888 KRW |
635,897.8135 TRUE |
379.6000 KRW |
375.7000 KRW |
391.0000 KRW |
379.6000 KRW |
| 2020-08-02 |
377.9212 KRW |
470,561.7528 TRUE |
377.4000 KRW |
370.0000 KRW |
386.6000 KRW |
377.5000 KRW |
| 2020-08-01 |
414.0245 KRW |
1,292,957.8851 TRUE |
409.6000 KRW |
406.2000 KRW |
426.0000 KRW |
409.4000 KRW |
| 2020-07-31 |
428.5467 KRW |
2,285,547.5524 TRUE |
450.6000 KRW |
416.0000 KRW |
451.1000 KRW |
423.4000 KRW |
| 2020-07-30 |
478.2983 KRW |
1,393,633.9142 TRUE |
468.9000 KRW |
466.8000 KRW |
488.2000 KRW |
468.9000 KRW |
| 2020-07-29 |
479.0983 KRW |
1,592,289.1159 TRUE |
482.7000 KRW |
460.0000 KRW |
495.0000 KRW |
469.0000 KRW |
| 2020-07-28 |
451.9242 KRW |
557,899.4509 TRUE |
464.1000 KRW |
440.2000 KRW |
470.0000 KRW |
452.8000 KRW |
| 2020-07-27 |
456.7262 KRW |
2,561,845.6483 TRUE |
480.9000 KRW |
429.4000 KRW |
488.4000 KRW |
453.3000 KRW |
| 2020-07-26 |
494.6194 KRW |
10,148,570.6438 TRUE |
435.9000 KRW |
435.8000 KRW |
538.0000 KRW |
497.7000 KRW |
| 2020-07-25 |
443.2845 KRW |
1,756,847.4025 TRUE |
445.2000 KRW |
434.3000 KRW |
456.8000 KRW |
450.8000 KRW |
| 2020-07-24 |
429.2851 KRW |
1,147,938.0347 TRUE |
440.2000 KRW |
423.0000 KRW |
440.3000 KRW |
427.9000 KRW |
| 2020-07-23 |
431.0614 KRW |
1,345,432.2706 TRUE |
430.5000 KRW |
422.2000 KRW |
441.0000 KRW |
430.0000 KRW |
| 2020-07-22 |
435.9599 KRW |
1,351,140.8823 TRUE |
433.3000 KRW |
424.8000 KRW |
454.3000 KRW |
433.3000 KRW |
| 2020-07-21 |
412.6666 KRW |
1,649,464.1345 TRUE |
412.5000 KRW |
408.8000 KRW |
421.5000 KRW |
412.5000 KRW |
| 2020-07-20 |
440.6177 KRW |
4,984,988.6175 TRUE |
468.8000 KRW |
403.1000 KRW |
493.8000 KRW |
458.3000 KRW |
| 2020-07-19 |
402.6325 KRW |
2,153,536.3602 TRUE |
399.3000 KRW |
396.2000 KRW |
412.0000 KRW |
399.3000 KRW |
| 2020-07-18 |
405.2436 KRW |
3,194,392.9984 TRUE |
403.4000 KRW |
392.3000 KRW |
430.0000 KRW |
403.8000 KRW |
| 2020-07-17 |
374.2032 KRW |
2,563,923.2474 TRUE |
379.6000 KRW |
367.7000 KRW |
380.8000 KRW |
380.6000 KRW |
| 2020-07-16 |
375.2644 KRW |
314,793.3425 TRUE |
369.2000 KRW |
367.5000 KRW |
383.2000 KRW |
379.0000 KRW |
| 2020-07-15 |
398.2476 KRW |
1,274,838.4505 TRUE |
408.9000 KRW |
385.0000 KRW |
409.2000 KRW |
391.7000 KRW |
| 2020-07-14 |
409.2393 KRW |
196,587.4746 TRUE |
410.9000 KRW |
403.9000 KRW |
414.1000 KRW |
411.8000 KRW |
| 2020-07-13 |
396.4230 KRW |
841,313.8301 TRUE |
402.2000 KRW |
381.8000 KRW |
410.6000 KRW |
402.3000 KRW |
| 2020-07-12 |
372.7857 KRW |
104,762.2042 TRUE |
378.5000 KRW |
366.0000 KRW |
385.7000 KRW |
372.3000 KRW |
| 2020-07-11 |
382.2301 KRW |
156,816.4804 TRUE |
375.1000 KRW |
375.1000 KRW |
388.5000 KRW |
383.0000 KRW |
| 2020-07-10 |
364.2155 KRW |
278,593.3046 TRUE |
354.0000 KRW |
352.9000 KRW |
376.0000 KRW |
361.5000 KRW |
| 2020-07-09 |
339.8324 KRW |
115,901.9565 TRUE |
343.4000 KRW |
333.0000 KRW |
347.4000 KRW |
345.4000 KRW |
| 2020-07-08 |
356.5063 KRW |
208,375.8672 TRUE |
359.3000 KRW |
353.0000 KRW |
362.0000 KRW |
353.1000 KRW |
| 2020-07-07 |
335.6392 KRW |
171,420.7571 TRUE |
332.4000 KRW |
328.4000 KRW |
342.9000 KRW |
333.1000 KRW |
| 2020-07-06 |
330.3895 KRW |
851,630.7293 TRUE |
323.4000 KRW |
320.5000 KRW |
340.0000 KRW |
338.1000 KRW |
| 2020-07-05 |
302.3587 KRW |
48,949.0233 TRUE |
301.5000 KRW |
300.5000 KRW |
305.9000 KRW |
303.5000 KRW |
| 2020-07-04 |
302.6600 KRW |
70,436.6214 TRUE |
303.1000 KRW |
299.2000 KRW |
306.0000 KRW |
304.4000 KRW |
| 2020-07-03 |
298.7565 KRW |
27,539.5493 TRUE |
298.9000 KRW |
297.3000 KRW |
299.8000 KRW |
298.9000 KRW |
| 2020-07-02 |
300.3417 KRW |
112,827.2133 TRUE |
306.3000 KRW |
297.0000 KRW |
307.2000 KRW |
299.0000 KRW |
| 2020-07-01 |
306.5453 KRW |
71,120.3952 TRUE |
305.7000 KRW |
304.4000 KRW |
309.9000 KRW |
307.4000 KRW |
| 2020-06-30 |
305.0611 KRW |
91,632.4168 TRUE |
306.0000 KRW |
302.6000 KRW |
306.5000 KRW |
305.4000 KRW |
| 2020-06-29 |
303.6152 KRW |
107,135.3205 TRUE |
303.7000 KRW |
301.1000 KRW |
307.4000 KRW |
303.8000 KRW |
| 2020-06-28 |
310.4549 KRW |
172,465.0179 TRUE |
309.5000 KRW |
305.1000 KRW |
314.1000 KRW |
307.0000 KRW |
| 2020-06-27 |
312.3164 KRW |
139,450.9214 TRUE |
316.4000 KRW |
310.0000 KRW |
319.1000 KRW |
310.6000 KRW |
| 2020-06-26 |
317.8511 KRW |
144,907.2076 TRUE |
313.6000 KRW |
311.1000 KRW |
323.9000 KRW |
317.5000 KRW |
| 2020-06-25 |
316.5064 KRW |
34,413.9027 TRUE |
315.9000 KRW |
313.7000 KRW |
318.7000 KRW |
317.2000 KRW |