Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-06 |
261.0025 KRW |
34,166,806.9616 TRUE |
260.0000 KRW |
259.0000 KRW |
264.0000 KRW |
259.0000 KRW |
| 2019-12-05 |
264.9124 KRW |
200,519,427.8222 TRUE |
267.0000 KRW |
260.0000 KRW |
277.0000 KRW |
266.0000 KRW |
| 2019-12-04 |
253.0170 KRW |
212,387,622.0548 TRUE |
253.0000 KRW |
249.0000 KRW |
310.0000 KRW |
261.0000 KRW |
| 2019-12-03 |
252.0000 KRW |
53,849.0945 TRUE |
252.0000 KRW |
252.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2019-12-02 |
255.8475 KRW |
27,722.7814 TRUE |
251.0000 KRW |
249.0000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2019-12-01 |
256.2131 KRW |
3,011.7031 TRUE |
257.0000 KRW |
254.0000 KRW |
261.0000 KRW |
261.0000 KRW |
| 2019-11-30 |
256.8565 KRW |
9,730.0670 TRUE |
256.0000 KRW |
255.0000 KRW |
261.0000 KRW |
261.0000 KRW |
| 2019-11-29 |
272.2816 KRW |
210,511.4549 TRUE |
274.0000 KRW |
265.0000 KRW |
279.0000 KRW |
270.0000 KRW |
| 2019-11-28 |
254.9643 KRW |
12,966.7428 TRUE |
254.0000 KRW |
251.0000 KRW |
258.0000 KRW |
251.0000 KRW |
| 2019-11-27 |
251.2807 KRW |
16,042.5144 TRUE |
244.0000 KRW |
244.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2019-11-26 |
244.8827 KRW |
9,995.4491 TRUE |
243.0000 KRW |
240.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2019-11-25 |
248.6636 KRW |
162,258.3774 TRUE |
248.0000 KRW |
245.0000 KRW |
276.0000 KRW |
247.0000 KRW |
| 2019-11-24 |
238.6701 KRW |
12,298.7060 TRUE |
243.0000 KRW |
233.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2019-11-23 |
259.2949 KRW |
8,647.7118 TRUE |
259.0000 KRW |
259.0000 KRW |
263.0000 KRW |
260.0000 KRW |
| 2019-11-22 |
252.8333 KRW |
11,026.3339 TRUE |
268.0000 KRW |
242.0000 KRW |
268.0000 KRW |
248.0000 KRW |
| 2019-11-21 |
270.8980 KRW |
8,007.1675 TRUE |
276.0000 KRW |
265.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2019-11-20 |
296.2014 KRW |
7,462.4181 TRUE |
290.0000 KRW |
287.0000 KRW |
298.0000 KRW |
298.0000 KRW |
| 2019-11-19 |
291.5136 KRW |
10,995.6989 TRUE |
289.0000 KRW |
289.0000 KRW |
294.0000 KRW |
294.0000 KRW |
| 2019-11-18 |
304.6656 KRW |
29,055.8557 TRUE |
304.0000 KRW |
300.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2019-11-17 |
337.2782 KRW |
18,814.6843 TRUE |
333.0000 KRW |
330.0000 KRW |
340.0000 KRW |
330.0000 KRW |
| 2019-11-16 |
334.4739 KRW |
696.5657 TRUE |
336.0000 KRW |
334.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2019-11-15 |
329.5117 KRW |
45,251.9838 TRUE |
330.0000 KRW |
320.0000 KRW |
341.0000 KRW |
337.0000 KRW |
| 2019-11-14 |
377.9893 KRW |
31,199.6277 TRUE |
381.0000 KRW |
372.0000 KRW |
385.0000 KRW |
385.0000 KRW |
| 2019-11-13 |
403.5068 KRW |
5,573.1997 TRUE |
404.0000 KRW |
400.0000 KRW |
405.0000 KRW |
400.0000 KRW |
| 2019-11-12 |
393.2341 KRW |
12,546.5346 TRUE |
393.0000 KRW |
391.0000 KRW |
399.0000 KRW |
398.0000 KRW |
| 2019-11-11 |
397.0486 KRW |
14,246.9766 TRUE |
392.0000 KRW |
389.0000 KRW |
407.0000 KRW |
400.0000 KRW |
| 2019-11-10 |
398.9139 KRW |
11,331.6565 TRUE |
381.0000 KRW |
381.0000 KRW |
416.0000 KRW |
403.0000 KRW |
| 2019-11-09 |
374.8117 KRW |
3,423.3000 TRUE |
389.0000 KRW |
360.0000 KRW |
393.0000 KRW |
385.0000 KRW |
| 2019-11-08 |
355.3944 KRW |
14,722.0400 TRUE |
362.0000 KRW |
352.0000 KRW |
378.0000 KRW |
378.0000 KRW |
| 2019-11-07 |
399.1060 KRW |
1,344.1300 TRUE |
396.0000 KRW |
388.0000 KRW |
409.0000 KRW |
409.0000 KRW |
| 2019-11-06 |
407.6202 KRW |
3,622.6100 TRUE |
414.0000 KRW |
405.0000 KRW |
414.0000 KRW |
412.0000 KRW |
| 2019-11-05 |
420.0221 KRW |
12,124.6600 TRUE |
416.0000 KRW |
407.0000 KRW |
424.0000 KRW |
414.0000 KRW |
| 2019-08-18 |
446.9467 KRW |
199,301.2563 TRUE |
433.0000 KRW |
432.0000 KRW |
458.0000 KRW |
455.0000 KRW |
| 2019-08-17 |
442.4752 KRW |
155,988.7630 TRUE |
435.0000 KRW |
425.0000 KRW |
458.0000 KRW |
453.0000 KRW |
| 2019-08-16 |
446.6321 KRW |
658,002.4359 TRUE |
433.0000 KRW |
419.0000 KRW |
495.0000 KRW |
435.0000 KRW |
| 2019-08-15 |
408.7175 KRW |
183,011.0147 TRUE |
425.0000 KRW |
391.0000 KRW |
433.0000 KRW |
433.0000 KRW |
| 2019-08-14 |
446.0362 KRW |
149,836.6805 TRUE |
449.0000 KRW |
421.0000 KRW |
458.0000 KRW |
432.0000 KRW |
| 2019-08-13 |
453.1014 KRW |
131,585.0260 TRUE |
458.0000 KRW |
447.0000 KRW |
464.0000 KRW |
452.0000 KRW |
| 2019-08-12 |
461.1325 KRW |
47,771.1380 TRUE |
457.0000 KRW |
454.0000 KRW |
465.0000 KRW |
459.0000 KRW |
| 2019-08-11 |
453.8775 KRW |
21,925.4260 TRUE |
456.0000 KRW |
442.0000 KRW |
462.0000 KRW |
462.0000 KRW |
| 2019-08-10 |
454.2647 KRW |
62,332.2374 TRUE |
459.0000 KRW |
444.0000 KRW |
464.0000 KRW |
456.0000 KRW |
| 2019-08-09 |
465.7435 KRW |
81,691.9416 TRUE |
471.0000 KRW |
454.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2019-08-08 |
463.9577 KRW |
81,971.7015 TRUE |
467.0000 KRW |
451.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2019-08-07 |
469.1393 KRW |
90,550.4082 TRUE |
471.0000 KRW |
452.0000 KRW |
479.0000 KRW |
471.0000 KRW |
| 2019-08-06 |
489.7909 KRW |
359,525.2162 TRUE |
490.0000 KRW |
457.0000 KRW |
519.0000 KRW |
472.0000 KRW |
| 2019-08-05 |
489.7801 KRW |
219,992.2542 TRUE |
488.0000 KRW |
466.0000 KRW |
506.0000 KRW |
491.0000 KRW |
| 2019-08-04 |
482.3859 KRW |
237,339.3267 TRUE |
493.0000 KRW |
462.0000 KRW |
502.0000 KRW |
486.0000 KRW |
| 2019-08-03 |
511.6294 KRW |
737,561.2191 TRUE |
505.0000 KRW |
485.0000 KRW |
535.0000 KRW |
495.0000 KRW |
| 2019-08-02 |
524.5595 KRW |
2,022,794.3698 TRUE |
476.0000 KRW |
472.0000 KRW |
564.0000 KRW |
508.0000 KRW |
| 2019-08-01 |
471.2057 KRW |
72,399.2865 TRUE |
481.0000 KRW |
455.0000 KRW |
487.0000 KRW |
473.0000 KRW |