Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-31 |
475.5471 KRW |
66,944.6118 TRUE |
473.0000 KRW |
462.0000 KRW |
490.0000 KRW |
482.0000 KRW |
| 2019-07-30 |
464.3558 KRW |
42,360.6702 TRUE |
469.0000 KRW |
451.0000 KRW |
477.0000 KRW |
459.0000 KRW |
| 2019-07-29 |
472.4805 KRW |
37,714.7651 TRUE |
473.0000 KRW |
468.0000 KRW |
482.0000 KRW |
468.0000 KRW |
| 2019-07-28 |
481.4556 KRW |
50,842.6606 TRUE |
476.0000 KRW |
470.0000 KRW |
497.0000 KRW |
480.0000 KRW |
| 2019-07-27 |
490.1546 KRW |
184,099.7084 TRUE |
490.0000 KRW |
470.0000 KRW |
513.0000 KRW |
476.0000 KRW |
| 2019-07-26 |
481.6933 KRW |
90,532.2846 TRUE |
489.0000 KRW |
465.0000 KRW |
497.0000 KRW |
490.0000 KRW |
| 2019-07-25 |
488.4712 KRW |
95,286.5028 TRUE |
485.0000 KRW |
475.0000 KRW |
501.0000 KRW |
489.0000 KRW |
| 2019-07-24 |
471.8807 KRW |
147,932.2276 TRUE |
492.0000 KRW |
455.0000 KRW |
496.0000 KRW |
471.0000 KRW |
| 2019-07-23 |
495.8455 KRW |
268,375.1745 TRUE |
512.0000 KRW |
471.0000 KRW |
529.0000 KRW |
499.0000 KRW |
| 2019-07-22 |
527.2654 KRW |
213,362.5230 TRUE |
528.0000 KRW |
504.0000 KRW |
542.0000 KRW |
511.0000 KRW |
| 2019-07-21 |
539.5230 KRW |
547,906.3597 TRUE |
520.0000 KRW |
511.0000 KRW |
591.0000 KRW |
528.0000 KRW |
| 2019-07-20 |
517.4193 KRW |
421,367.2980 TRUE |
493.0000 KRW |
490.0000 KRW |
549.0000 KRW |
532.0000 KRW |
| 2019-07-19 |
496.1071 KRW |
220,907.8218 TRUE |
506.0000 KRW |
481.0000 KRW |
509.0000 KRW |
493.0000 KRW |
| 2019-07-18 |
489.9064 KRW |
312,246.9648 TRUE |
482.0000 KRW |
462.0000 KRW |
516.0000 KRW |
501.0000 KRW |
| 2019-07-17 |
473.0562 KRW |
253,936.8295 TRUE |
473.0000 KRW |
441.0000 KRW |
500.0000 KRW |
482.0000 KRW |
| 2019-07-16 |
520.7239 KRW |
357,320.6680 TRUE |
563.0000 KRW |
444.0000 KRW |
566.0000 KRW |
473.0000 KRW |
| 2019-07-15 |
546.6571 KRW |
719,044.0138 TRUE |
573.0000 KRW |
507.0000 KRW |
598.0000 KRW |
561.0000 KRW |
| 2019-07-14 |
637.7852 KRW |
1,298,953.3046 TRUE |
705.0000 KRW |
539.0000 KRW |
706.0000 KRW |
574.0000 KRW |
| 2019-07-13 |
680.5868 KRW |
1,112,548.0801 TRUE |
585.0000 KRW |
575.0000 KRW |
749.0000 KRW |
695.0000 KRW |
| 2019-07-12 |
594.3249 KRW |
514,046.0293 TRUE |
554.0000 KRW |
511.0000 KRW |
667.0000 KRW |
586.0000 KRW |
| 2019-07-11 |
574.4511 KRW |
443,357.1129 TRUE |
631.0000 KRW |
521.0000 KRW |
640.0000 KRW |
561.0000 KRW |
| 2019-07-10 |
674.6149 KRW |
209,974.8889 TRUE |
706.0000 KRW |
630.0000 KRW |
709.0000 KRW |
633.0000 KRW |
| 2019-07-09 |
706.9058 KRW |
136,724.3036 TRUE |
708.0000 KRW |
696.0000 KRW |
720.0000 KRW |
705.0000 KRW |
| 2019-07-08 |
721.0175 KRW |
136,097.3316 TRUE |
723.0000 KRW |
701.0000 KRW |
735.0000 KRW |
704.0000 KRW |
| 2019-07-07 |
738.2816 KRW |
234,903.6545 TRUE |
732.0000 KRW |
721.0000 KRW |
757.0000 KRW |
721.0000 KRW |
| 2019-07-06 |
744.7578 KRW |
456,217.0025 TRUE |
723.0000 KRW |
717.0000 KRW |
786.0000 KRW |
733.0000 KRW |
| 2019-07-05 |
719.6602 KRW |
263,213.2257 TRUE |
720.0000 KRW |
697.0000 KRW |
757.0000 KRW |
727.0000 KRW |
| 2019-07-04 |
752.0327 KRW |
328,032.9117 TRUE |
765.0000 KRW |
715.0000 KRW |
787.0000 KRW |
715.0000 KRW |
| 2019-07-03 |
777.2079 KRW |
552,940.5871 TRUE |
758.0000 KRW |
745.0000 KRW |
840.0000 KRW |
780.0000 KRW |
| 2019-07-02 |
760.7319 KRW |
443,452.1344 TRUE |
800.0000 KRW |
722.0000 KRW |
818.0000 KRW |
755.0000 KRW |
| 2019-07-01 |
795.0272 KRW |
995,571.3653 TRUE |
809.0000 KRW |
745.0000 KRW |
880.0000 KRW |
792.0000 KRW |
| 2019-06-30 |
890.9500 KRW |
1,769,575.7556 TRUE |
980.0000 KRW |
800.0000 KRW |
980.0000 KRW |
810.0000 KRW |
| 2019-06-29 |
881.6579 KRW |
3,670,605.5818 TRUE |
825.0000 KRW |
793.0000 KRW |
994.0000 KRW |
985.0000 KRW |
| 2019-06-28 |
810.8308 KRW |
1,806,650.3574 TRUE |
829.0000 KRW |
763.0000 KRW |
877.0000 KRW |
829.0000 KRW |
| 2019-06-27 |
868.5270 KRW |
895,802.2036 TRUE |
980.0000 KRW |
752.0000 KRW |
1,002.0000 KRW |
829.0000 KRW |
| 2019-06-26 |
1,027.9794 KRW |
289,065.3402 TRUE |
1,068.0000 KRW |
933.0000 KRW |
1,068.0000 KRW |
988.0000 KRW |
| 2019-06-25 |
1,075.6055 KRW |
250,690.2316 TRUE |
1,083.0000 KRW |
1,050.0000 KRW |
1,097.0000 KRW |
1,067.0000 KRW |
| 2019-06-24 |
1,087.7762 KRW |
144,733.3066 TRUE |
1,098.0000 KRW |
1,064.0000 KRW |
1,119.0000 KRW |
1,094.0000 KRW |
| 2019-06-23 |
1,105.7210 KRW |
121,258.0817 TRUE |
1,108.0000 KRW |
1,073.0000 KRW |
1,129.0000 KRW |
1,105.0000 KRW |
| 2019-06-22 |
1,092.5714 KRW |
146,954.9685 TRUE |
1,105.0000 KRW |
1,068.0000 KRW |
1,120.0000 KRW |
1,108.0000 KRW |
| 2019-06-21 |
1,105.7173 KRW |
67,236.4051 TRUE |
1,115.0000 KRW |
1,083.0000 KRW |
1,127.0000 KRW |
1,101.0000 KRW |
| 2019-06-20 |
1,119.2980 KRW |
212,468.8147 TRUE |
1,126.0000 KRW |
1,088.0000 KRW |
1,137.0000 KRW |
1,121.0000 KRW |
| 2019-06-19 |
1,135.6718 KRW |
183,187.0424 TRUE |
1,152.0000 KRW |
1,111.0000 KRW |
1,157.0000 KRW |
1,134.0000 KRW |
| 2019-06-18 |
1,166.1577 KRW |
284,518.3999 TRUE |
1,206.0000 KRW |
1,049.0000 KRW |
1,206.0000 KRW |
1,157.0000 KRW |
| 2019-06-17 |
1,191.9580 KRW |
762,512.9743 TRUE |
1,141.0000 KRW |
1,141.0000 KRW |
1,231.0000 KRW |
1,199.0000 KRW |
| 2019-06-16 |
1,160.0349 KRW |
235,820.0052 TRUE |
1,163.0000 KRW |
1,142.0000 KRW |
1,193.0000 KRW |
1,142.0000 KRW |
| 2019-06-15 |
1,158.5329 KRW |
242,569.4586 TRUE |
1,170.0000 KRW |
1,145.0000 KRW |
1,180.0000 KRW |
1,163.0000 KRW |
| 2019-06-14 |
1,175.3743 KRW |
477,897.1652 TRUE |
1,194.0000 KRW |
1,137.0000 KRW |
1,206.0000 KRW |
1,163.0000 KRW |
| 2019-06-13 |
1,155.6921 KRW |
424,860.5695 TRUE |
1,142.0000 KRW |
1,116.0000 KRW |
1,195.0000 KRW |
1,195.0000 KRW |
| 2019-06-12 |
1,137.6296 KRW |
538,294.1468 TRUE |
1,148.0000 KRW |
1,105.0000 KRW |
1,196.0000 KRW |
1,141.0000 KRW |