Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-16 |
298.7176 KRW |
393,607.5233 TRUE |
291.5000 KRW |
287.2000 KRW |
320.0000 KRW |
303.0000 KRW |
| 2020-03-15 |
279.4651 KRW |
79,944.0246 TRUE |
283.0000 KRW |
274.0000 KRW |
285.9000 KRW |
283.7000 KRW |
| 2020-03-14 |
281.2930 KRW |
70,740.1725 TRUE |
278.0000 KRW |
275.1000 KRW |
288.0000 KRW |
287.5000 KRW |
| 2020-03-13 |
262.4363 KRW |
23,128.6932 TRUE |
277.7000 KRW |
242.2000 KRW |
285.0000 KRW |
284.5000 KRW |
| 2020-03-12 |
253.4283 KRW |
160,418.8096 TRUE |
284.0000 KRW |
223.1000 KRW |
302.7000 KRW |
232.0000 KRW |
| 2020-03-11 |
366.6692 KRW |
41,171.1597 TRUE |
372.9000 KRW |
364.9000 KRW |
376.7000 KRW |
364.9000 KRW |
| 2020-03-10 |
382.0146 KRW |
11,114.1468 TRUE |
383.1000 KRW |
374.2000 KRW |
388.4000 KRW |
383.7000 KRW |
| 2020-03-09 |
387.7228 KRW |
117,126.1215 TRUE |
376.7000 KRW |
368.0000 KRW |
410.7000 KRW |
400.9000 KRW |
| 2020-03-08 |
398.1044 KRW |
130,488.7507 TRUE |
398.3000 KRW |
383.0000 KRW |
414.9000 KRW |
386.6000 KRW |
| 2020-03-06 |
444.6001 KRW |
241,938.0995 TRUE |
445.5000 KRW |
433.0000 KRW |
480.9000 KRW |
441.1000 KRW |
| 2020-03-05 |
455.2428 KRW |
48,038.0533 TRUE |
445.5000 KRW |
440.2000 KRW |
480.9000 KRW |
440.2000 KRW |
| 2020-03-04 |
412.2806 KRW |
111,631.3713 TRUE |
409.9000 KRW |
400.5000 KRW |
419.0000 KRW |
417.1000 KRW |
| 2020-03-03 |
409.9276 KRW |
52,235.5599 TRUE |
413.1000 KRW |
397.3000 KRW |
423.8000 KRW |
417.3000 KRW |
| 2020-03-02 |
430.9827 KRW |
34,519.4043 TRUE |
426.0000 KRW |
421.0000 KRW |
442.3000 KRW |
442.3000 KRW |
| 2020-03-01 |
395.1159 KRW |
17,561.5091 TRUE |
395.1000 KRW |
392.0000 KRW |
402.4000 KRW |
394.0000 KRW |
| 2020-02-29 |
384.3108 KRW |
27,638.8270 TRUE |
381.0000 KRW |
376.5000 KRW |
398.0000 KRW |
395.0000 KRW |
| 2020-02-28 |
363.6895 KRW |
72,913.0237 TRUE |
360.1000 KRW |
355.1000 KRW |
382.2000 KRW |
369.0000 KRW |
| 2020-02-27 |
400.4421 KRW |
58,881.6640 TRUE |
408.9000 KRW |
387.2000 KRW |
415.2000 KRW |
394.0000 KRW |
| 2020-02-26 |
382.0449 KRW |
183,146.8728 TRUE |
392.2000 KRW |
362.3000 KRW |
403.9000 KRW |
390.6000 KRW |
| 2020-02-25 |
455.2313 KRW |
74,515.0558 TRUE |
440.8000 KRW |
434.4000 KRW |
477.8000 KRW |
453.0000 KRW |
| 2020-02-24 |
468.5885 KRW |
187,154.6463 TRUE |
482.4000 KRW |
452.5000 KRW |
488.9000 KRW |
471.1000 KRW |
| 2020-02-23 |
517.6046 KRW |
120,700.1060 TRUE |
513.3000 KRW |
509.0000 KRW |
527.7000 KRW |
527.7000 KRW |
| 2020-02-22 |
518.4995 KRW |
294,547.2298 TRUE |
524.5000 KRW |
512.1000 KRW |
532.5000 KRW |
520.5000 KRW |
| 2020-02-21 |
539.3635 KRW |
171,370.3005 TRUE |
543.0000 KRW |
531.3000 KRW |
550.9000 KRW |
546.1000 KRW |
| 2020-02-20 |
517.4347 KRW |
737,649.0844 TRUE |
536.6000 KRW |
501.2000 KRW |
546.0000 KRW |
528.8000 KRW |
| 2020-02-19 |
565.7791 KRW |
1,604,308.4748 TRUE |
599.7000 KRW |
516.3000 KRW |
608.5000 KRW |
548.0000 KRW |
| 2020-02-18 |
648.4271 KRW |
2,883,662.4677 TRUE |
738.0000 KRW |
601.1000 KRW |
739.0000 KRW |
614.0000 KRW |
| 2020-02-17 |
490.2479 KRW |
439,427.6729 TRUE |
443.1000 KRW |
435.8000 KRW |
516.3000 KRW |
515.3000 KRW |
| 2020-02-16 |
421.6202 KRW |
165,022.9596 TRUE |
423.2000 KRW |
389.0000 KRW |
466.0000 KRW |
433.0000 KRW |
| 2020-02-15 |
487.5230 KRW |
88,951.2786 TRUE |
516.9000 KRW |
459.0000 KRW |
517.0000 KRW |
459.0000 KRW |
| 2020-02-14 |
477.1420 KRW |
301,258.5707 TRUE |
461.0000 KRW |
460.0000 KRW |
517.0000 KRW |
475.9000 KRW |
| 2020-02-13 |
450.4261 KRW |
11,664.6366 TRUE |
460.6000 KRW |
447.1000 KRW |
460.9000 KRW |
451.9000 KRW |
| 2020-02-12 |
435.3765 KRW |
78,355.6784 TRUE |
437.0000 KRW |
428.2000 KRW |
460.2000 KRW |
447.5000 KRW |
| 2020-02-11 |
451.9344 KRW |
314,730.7335 TRUE |
426.0000 KRW |
404.1000 KRW |
530.0000 KRW |
438.0000 KRW |
| 2020-02-10 |
415.8041 KRW |
12,290.5055 TRUE |
416.0000 KRW |
411.5000 KRW |
421.0000 KRW |
419.0000 KRW |
| 2020-02-09 |
432.6874 KRW |
14,989.4735 TRUE |
425.0000 KRW |
425.0000 KRW |
439.9000 KRW |
428.3000 KRW |
| 2020-02-08 |
422.0498 KRW |
668.9859 TRUE |
425.6000 KRW |
416.0000 KRW |
425.6000 KRW |
425.6000 KRW |
| 2020-02-07 |
425.4564 KRW |
4,817.4458 TRUE |
423.7000 KRW |
418.0000 KRW |
430.0000 KRW |
428.0000 KRW |
| 2020-02-06 |
410.7010 KRW |
10,443.4029 TRUE |
406.7000 KRW |
403.0000 KRW |
422.0000 KRW |
415.0000 KRW |
| 2020-02-05 |
421.7338 KRW |
11,097.9046 TRUE |
414.0000 KRW |
410.3000 KRW |
442.7000 KRW |
426.0000 KRW |
| 2020-02-04 |
379.1913 KRW |
2,403.2183 TRUE |
380.0000 KRW |
375.0000 KRW |
382.0000 KRW |
377.3000 KRW |
| 2020-02-03 |
386.5304 KRW |
17,281.0365 TRUE |
386.0000 KRW |
382.0000 KRW |
389.0000 KRW |
386.4000 KRW |
| 2020-02-02 |
396.0395 KRW |
74,557.3891 TRUE |
390.4000 KRW |
386.1000 KRW |
402.9000 KRW |
390.0000 KRW |
| 2020-02-01 |
368.9999 KRW |
2,588.8710 TRUE |
369.0000 KRW |
368.9000 KRW |
369.0000 KRW |
369.0000 KRW |
| 2020-01-31 |
363.6478 KRW |
14,072.2908 TRUE |
367.9000 KRW |
357.1000 KRW |
375.0000 KRW |
358.0000 KRW |
| 2020-01-30 |
358.1101 KRW |
25,954.0053 TRUE |
353.6000 KRW |
346.0000 KRW |
362.2000 KRW |
359.3000 KRW |
| 2020-01-29 |
335.6214 KRW |
3,001.7478 TRUE |
331.0000 KRW |
330.2000 KRW |
342.9000 KRW |
341.9000 KRW |
| 2020-01-28 |
315.6834 KRW |
16,637.9222 TRUE |
321.9000 KRW |
309.8000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2020-01-27 |
311.4696 KRW |
3,581.4892 TRUE |
314.3000 KRW |
307.0000 KRW |
315.4000 KRW |
307.0000 KRW |
| 2020-01-26 |
308.0000 KRW |
184.9166 TRUE |
308.0000 KRW |
308.0000 KRW |
308.0000 KRW |
308.0000 KRW |