Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-05 |
336.3058 KRW |
69,999.0279 TRUE |
332.9000 KRW |
330.1000 KRW |
337.5000 KRW |
332.0000 KRW |
| 2020-05-04 |
336.6186 KRW |
53,638.7630 TRUE |
335.7000 KRW |
333.8000 KRW |
340.0000 KRW |
333.8000 KRW |
| 2020-05-03 |
347.6653 KRW |
16,894.0268 TRUE |
350.6000 KRW |
345.0000 KRW |
355.7000 KRW |
355.7000 KRW |
| 2020-05-02 |
357.9003 KRW |
6,509.6136 TRUE |
356.5000 KRW |
356.4000 KRW |
361.9000 KRW |
358.0000 KRW |
| 2020-05-01 |
355.8632 KRW |
41,729.5980 TRUE |
363.8000 KRW |
352.9000 KRW |
363.8000 KRW |
358.0000 KRW |
| 2020-04-30 |
351.5889 KRW |
33,138.0391 TRUE |
359.1000 KRW |
341.4000 KRW |
364.0000 KRW |
359.2000 KRW |
| 2020-04-29 |
374.2522 KRW |
25,313.0719 TRUE |
375.9000 KRW |
363.4000 KRW |
390.3000 KRW |
371.5000 KRW |
| 2020-04-28 |
366.0193 KRW |
24,474.6534 TRUE |
368.0000 KRW |
360.3000 KRW |
372.5000 KRW |
372.5000 KRW |
| 2020-04-27 |
380.4462 KRW |
110,271.2197 TRUE |
369.8000 KRW |
366.0000 KRW |
393.1000 KRW |
384.8000 KRW |
| 2020-04-26 |
326.1195 KRW |
69,387.2322 TRUE |
326.8000 KRW |
319.3000 KRW |
331.4000 KRW |
327.0000 KRW |
| 2020-04-25 |
325.4005 KRW |
27,258.1072 TRUE |
325.0000 KRW |
323.0000 KRW |
329.5000 KRW |
324.0000 KRW |
| 2020-04-24 |
322.1112 KRW |
52,440.2842 TRUE |
319.8000 KRW |
318.3000 KRW |
327.1000 KRW |
322.0000 KRW |
| 2020-04-23 |
325.1798 KRW |
9,088.2170 TRUE |
328.8000 KRW |
322.3000 KRW |
329.2000 KRW |
322.3000 KRW |
| 2020-04-22 |
315.9957 KRW |
3,460.3458 TRUE |
316.0000 KRW |
315.8000 KRW |
319.2000 KRW |
315.8000 KRW |
| 2020-04-21 |
311.7596 KRW |
2,989.9310 TRUE |
312.7000 KRW |
306.6000 KRW |
313.0000 KRW |
312.1000 KRW |
| 2020-04-20 |
312.4210 KRW |
22,187.6539 TRUE |
316.1000 KRW |
308.7000 KRW |
316.7000 KRW |
313.1000 KRW |
| 2020-04-19 |
325.8605 KRW |
21,043.1929 TRUE |
324.2000 KRW |
323.0000 KRW |
327.8000 KRW |
326.0000 KRW |
| 2020-04-18 |
335.9558 KRW |
15,498.8771 TRUE |
337.0000 KRW |
335.6000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2020-04-17 |
323.5048 KRW |
31,974.8287 TRUE |
319.5000 KRW |
318.3000 KRW |
325.7000 KRW |
322.0000 KRW |
| 2020-04-16 |
318.8393 KRW |
34,102.3498 TRUE |
315.5000 KRW |
311.8000 KRW |
323.6000 KRW |
323.6000 KRW |
| 2020-04-15 |
298.9213 KRW |
17,412.2033 TRUE |
302.5000 KRW |
298.0000 KRW |
302.9000 KRW |
298.1000 KRW |
| 2020-04-14 |
311.3335 KRW |
7,139.1653 TRUE |
309.0000 KRW |
307.5000 KRW |
313.1000 KRW |
312.0000 KRW |
| 2020-04-13 |
306.5634 KRW |
29,724.2295 TRUE |
308.4000 KRW |
303.9000 KRW |
310.6000 KRW |
305.0000 KRW |
| 2020-04-12 |
319.3481 KRW |
38,157.6992 TRUE |
320.0000 KRW |
316.8000 KRW |
325.8000 KRW |
317.6000 KRW |
| 2020-04-11 |
318.3305 KRW |
9,723.3729 TRUE |
321.0000 KRW |
316.4000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2020-04-10 |
314.9369 KRW |
18,713.9312 TRUE |
315.1000 KRW |
310.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2020-04-09 |
343.3060 KRW |
7,546.6762 TRUE |
343.0000 KRW |
341.1000 KRW |
347.9000 KRW |
347.9000 KRW |
| 2020-04-08 |
343.6559 KRW |
47,739.8613 TRUE |
344.2000 KRW |
336.4000 KRW |
349.1000 KRW |
349.1000 KRW |
| 2020-04-07 |
343.9126 KRW |
42,366.2409 TRUE |
345.0000 KRW |
341.1000 KRW |
352.5000 KRW |
342.0000 KRW |
| 2020-04-06 |
344.2673 KRW |
140,239.3499 TRUE |
339.0000 KRW |
338.4000 KRW |
352.7000 KRW |
352.0000 KRW |
| 2020-04-05 |
337.6230 KRW |
81,520.2292 TRUE |
332.0000 KRW |
331.1000 KRW |
344.2000 KRW |
340.0000 KRW |
| 2020-04-04 |
335.8938 KRW |
202,837.0071 TRUE |
332.6000 KRW |
331.0000 KRW |
341.7000 KRW |
340.0000 KRW |
| 2020-04-03 |
325.1952 KRW |
15,396.5321 TRUE |
324.0000 KRW |
323.9000 KRW |
328.6000 KRW |
328.6000 KRW |
| 2020-04-02 |
332.6557 KRW |
49,840.9462 TRUE |
331.0000 KRW |
328.1000 KRW |
335.3000 KRW |
329.8000 KRW |
| 2020-04-01 |
319.1780 KRW |
110,875.6821 TRUE |
316.5000 KRW |
314.0000 KRW |
320.4000 KRW |
320.4000 KRW |
| 2020-03-31 |
319.0943 KRW |
73,080.1829 TRUE |
315.2000 KRW |
314.0000 KRW |
322.6000 KRW |
317.0000 KRW |
| 2020-03-30 |
317.9362 KRW |
100,347.6684 TRUE |
316.9000 KRW |
313.3000 KRW |
323.6000 KRW |
319.0000 KRW |
| 2020-03-29 |
308.2595 KRW |
145,382.0020 TRUE |
316.0000 KRW |
303.8000 KRW |
318.9000 KRW |
303.8000 KRW |
| 2020-03-28 |
308.7294 KRW |
84,128.9854 TRUE |
312.4000 KRW |
303.8000 KRW |
316.1000 KRW |
308.9000 KRW |
| 2020-03-27 |
336.0468 KRW |
118,441.4767 TRUE |
336.3000 KRW |
332.3000 KRW |
343.9000 KRW |
335.4000 KRW |
| 2020-03-26 |
351.1190 KRW |
249,429.6473 TRUE |
353.8000 KRW |
341.9000 KRW |
355.7000 KRW |
355.2000 KRW |
| 2020-03-25 |
326.0738 KRW |
346,385.4250 TRUE |
331.4000 KRW |
321.1000 KRW |
339.0000 KRW |
332.6000 KRW |
| 2020-03-24 |
340.6665 KRW |
385,137.6556 TRUE |
343.7000 KRW |
330.0000 KRW |
349.7000 KRW |
340.1000 KRW |
| 2020-03-23 |
328.3395 KRW |
90,889.1453 TRUE |
336.0000 KRW |
321.0000 KRW |
344.0000 KRW |
333.0000 KRW |
| 2020-03-22 |
318.5909 KRW |
417,316.5870 TRUE |
334.5000 KRW |
292.0000 KRW |
337.0000 KRW |
306.6000 KRW |
| 2020-03-21 |
360.3823 KRW |
1,096,621.9424 TRUE |
341.3000 KRW |
336.5000 KRW |
388.3000 KRW |
342.9000 KRW |
| 2020-03-20 |
336.1230 KRW |
543,582.5934 TRUE |
353.5000 KRW |
322.3000 KRW |
355.6000 KRW |
335.6000 KRW |
| 2020-03-19 |
354.3546 KRW |
2,300,723.6598 TRUE |
361.0000 KRW |
333.0000 KRW |
379.8000 KRW |
357.4000 KRW |
| 2020-03-18 |
364.2993 KRW |
1,314,199.4544 TRUE |
382.5000 KRW |
352.4000 KRW |
383.8000 KRW |
357.0000 KRW |
| 2020-03-17 |
399.7138 KRW |
3,769,572.3179 TRUE |
390.2000 KRW |
370.2000 KRW |
445.0000 KRW |
438.0000 KRW |