Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-25 |
301.2649 KRW |
21,154.0095 TRUE |
302.0000 KRW |
300.6000 KRW |
306.0000 KRW |
302.0000 KRW |
| 2020-01-24 |
309.4418 KRW |
25,812.1909 TRUE |
302.7000 KRW |
302.7000 KRW |
311.2000 KRW |
311.2000 KRW |
| 2020-01-23 |
296.6778 KRW |
3,792.1664 TRUE |
294.2000 KRW |
294.2000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2020-01-22 |
299.1249 KRW |
42,214.8209 TRUE |
309.4000 KRW |
297.1000 KRW |
309.4000 KRW |
297.1000 KRW |
| 2020-01-21 |
299.8163 KRW |
32,546.5899 TRUE |
306.8000 KRW |
297.0000 KRW |
306.8000 KRW |
303.0000 KRW |
| 2020-01-20 |
298.8515 KRW |
10,386.1949 TRUE |
299.3000 KRW |
295.6000 KRW |
299.3000 KRW |
299.2000 KRW |
| 2020-01-19 |
288.6757 KRW |
3,954.0425 TRUE |
288.3000 KRW |
284.0000 KRW |
291.8000 KRW |
291.8000 KRW |
| 2020-01-18 |
311.1482 KRW |
57,846.8737 TRUE |
305.1000 KRW |
303.1000 KRW |
315.4000 KRW |
305.1000 KRW |
| 2020-01-17 |
300.8927 KRW |
22,608.5063 TRUE |
301.0000 KRW |
295.8000 KRW |
308.6000 KRW |
308.6000 KRW |
| 2020-01-16 |
290.3157 KRW |
8,469.2086 TRUE |
290.0000 KRW |
285.0000 KRW |
292.6000 KRW |
292.6000 KRW |
| 2020-01-15 |
297.3626 KRW |
19,480.2373 TRUE |
297.1000 KRW |
291.0000 KRW |
310.0000 KRW |
296.0000 KRW |
| 2020-01-14 |
279.1608 KRW |
38,496.0425 TRUE |
287.0000 KRW |
267.5000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2020-01-13 |
265.9451 KRW |
8,146.9035 TRUE |
266.1000 KRW |
264.1000 KRW |
266.1000 KRW |
265.7000 KRW |
| 2020-01-12 |
277.4962 KRW |
28,562.9950 TRUE |
272.9000 KRW |
272.9000 KRW |
279.9000 KRW |
274.1000 KRW |
| 2020-01-11 |
263.3004 KRW |
10,116.2411 TRUE |
262.7000 KRW |
262.7000 KRW |
274.0000 KRW |
268.3000 KRW |
| 2020-01-10 |
258.3569 KRW |
3,349.5710 TRUE |
255.0000 KRW |
252.0000 KRW |
260.6000 KRW |
258.0000 KRW |
| 2020-01-09 |
249.8192 KRW |
2,321.9417 TRUE |
250.0000 KRW |
248.1000 KRW |
252.0000 KRW |
249.1000 KRW |
| 2020-01-08 |
261.2954 KRW |
39,205.1270 TRUE |
266.0000 KRW |
250.3000 KRW |
267.5000 KRW |
253.1000 KRW |
| 2020-01-07 |
273.1037 KRW |
2,075.7039 TRUE |
268.0000 KRW |
268.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2020-01-06 |
268.4287 KRW |
5,548.1889 TRUE |
263.0000 KRW |
263.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2020-01-05 |
254.2220 KRW |
31,946.6196 TRUE |
249.6000 KRW |
249.6000 KRW |
257.0000 KRW |
252.3000 KRW |
| 2020-01-04 |
243.1000 KRW |
84.8610 TRUE |
243.1000 KRW |
243.1000 KRW |
243.1000 KRW |
243.1000 KRW |
| 2020-01-03 |
246.8991 KRW |
6,951.4493 TRUE |
244.0000 KRW |
244.0000 KRW |
248.6000 KRW |
247.2000 KRW |
| 2020-01-02 |
240.1623 KRW |
19,980.8964 TRUE |
243.0000 KRW |
239.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2020-01-01 |
247.2868 KRW |
3,634.4990 TRUE |
247.0000 KRW |
244.6000 KRW |
252.5000 KRW |
248.0000 KRW |
| 2019-12-31 |
247.7081 KRW |
4,160.2142 TRUE |
249.0000 KRW |
243.6000 KRW |
251.1000 KRW |
244.8000 KRW |
| 2019-12-30 |
239.2571 KRW |
1,141.5952 TRUE |
240.0000 KRW |
239.0000 KRW |
240.0000 KRW |
239.5000 KRW |
| 2019-12-29 |
245.8903 KRW |
9,292.5523 TRUE |
247.8000 KRW |
245.7000 KRW |
251.9000 KRW |
247.0000 KRW |
| 2019-12-28 |
248.4606 KRW |
11,053.9748 TRUE |
245.0000 KRW |
245.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2019-12-27 |
237.6214 KRW |
6,953.5661 TRUE |
240.4000 KRW |
236.0000 KRW |
240.4000 KRW |
240.0000 KRW |
| 2019-12-26 |
237.2000 KRW |
1,791.0000 TRUE |
237.2000 KRW |
237.2000 KRW |
237.2000 KRW |
237.2000 KRW |
| 2019-12-25 |
241.3289 KRW |
1,650.1594 TRUE |
242.0000 KRW |
239.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2019-12-24 |
244.6557 KRW |
2,376.4904 TRUE |
245.0000 KRW |
240.1000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2019-12-23 |
250.8121 KRW |
15,222.5959 TRUE |
253.5000 KRW |
247.0000 KRW |
253.5000 KRW |
249.0000 KRW |
| 2019-12-22 |
247.3934 KRW |
3,592.0157 TRUE |
247.0000 KRW |
244.1000 KRW |
251.6000 KRW |
245.0000 KRW |
| 2019-12-21 |
241.3099 KRW |
74,422.4761 TRUE |
245.0000 KRW |
241.0000 KRW |
246.1000 KRW |
245.1000 KRW |
| 2019-12-20 |
242.2854 KRW |
1,139.5402 TRUE |
242.0000 KRW |
242.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2019-12-19 |
248.3216 KRW |
143.0000 TRUE |
246.0000 KRW |
246.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2019-12-18 |
241.6992 KRW |
12,554.1315 TRUE |
234.0000 KRW |
234.0000 KRW |
248.2000 KRW |
248.2000 KRW |
| 2019-12-17 |
231.5553 KRW |
3,371.1926 TRUE |
228.8000 KRW |
228.8000 KRW |
233.9000 KRW |
233.8000 KRW |
| 2019-12-16 |
239.8879 KRW |
16,645.2471 TRUE |
243.0000 KRW |
237.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2019-12-15 |
243.5308 KRW |
2,301.6644 TRUE |
246.8000 KRW |
242.3000 KRW |
248.8000 KRW |
245.0000 KRW |
| 2019-12-14 |
241.0299 KRW |
7,227.4004 TRUE |
244.0000 KRW |
238.2000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2019-12-13 |
253.5261 KRW |
5,723.3591 TRUE |
257.5000 KRW |
249.1000 KRW |
257.5000 KRW |
249.1000 KRW |
| 2019-12-12 |
247.8743 KRW |
29,361.6994 TRUE |
243.0000 KRW |
243.0000 KRW |
247.9000 KRW |
247.9000 KRW |
| 2019-12-11 |
249.2876 KRW |
8,945.4661 TRUE |
251.0000 KRW |
248.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2019-12-10 |
246.4939 KRW |
24,700.4402 TRUE |
247.0000 KRW |
245.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2019-12-09 |
256.7738 KRW |
33,642.2878 TRUE |
258.0000 KRW |
255.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2019-12-08 |
256.6591 KRW |
36,389.4205 TRUE |
258.0000 KRW |
253.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2019-12-07 |
260.8387 KRW |
105,100.1549 TRUE |
263.0000 KRW |
257.0000 KRW |
264.0000 KRW |
260.0000 KRW |