Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-11 |
1,135.0814 KRW |
2,602,782.3405 TRUE |
1,012.0000 KRW |
1,007.0000 KRW |
1,237.0000 KRW |
1,146.0000 KRW |
| 2019-06-10 |
1,025.8794 KRW |
692,342.3583 TRUE |
1,014.0000 KRW |
990.0000 KRW |
1,072.0000 KRW |
1,012.0000 KRW |
| 2019-06-09 |
1,018.6941 KRW |
623,265.7721 TRUE |
1,010.0000 KRW |
990.0000 KRW |
1,044.0000 KRW |
1,015.0000 KRW |
| 2019-06-08 |
1,007.0905 KRW |
288,343.0509 TRUE |
995.0000 KRW |
990.0000 KRW |
1,029.0000 KRW |
1,004.0000 KRW |
| 2019-06-07 |
996.8189 KRW |
298,719.6017 TRUE |
993.0000 KRW |
980.0000 KRW |
1,020.0000 KRW |
998.0000 KRW |
| 2019-06-06 |
999.2962 KRW |
1,175,761.7776 TRUE |
1,006.0000 KRW |
960.0000 KRW |
1,047.0000 KRW |
993.0000 KRW |
| 2019-06-05 |
968.4866 KRW |
725,128.7640 TRUE |
914.0000 KRW |
912.0000 KRW |
1,028.0000 KRW |
1,003.0000 KRW |
| 2019-06-04 |
952.9037 KRW |
370,181.6964 TRUE |
992.0000 KRW |
900.0000 KRW |
995.0000 KRW |
917.0000 KRW |
| 2019-06-03 |
1,011.0762 KRW |
204,893.7848 TRUE |
1,023.0000 KRW |
990.0000 KRW |
1,027.0000 KRW |
994.0000 KRW |
| 2019-06-02 |
1,016.3396 KRW |
89,443.0785 TRUE |
1,008.0000 KRW |
1,006.0000 KRW |
1,029.0000 KRW |
1,024.0000 KRW |
| 2019-06-01 |
1,023.4888 KRW |
228,413.4086 TRUE |
1,021.0000 KRW |
1,005.0000 KRW |
1,043.0000 KRW |
1,008.0000 KRW |
| 2019-05-31 |
1,005.3687 KRW |
298,650.6387 TRUE |
985.0000 KRW |
982.0000 KRW |
1,030.0000 KRW |
1,021.0000 KRW |
| 2019-05-30 |
1,040.8782 KRW |
1,196,794.7551 TRUE |
1,016.0000 KRW |
978.0000 KRW |
1,099.0000 KRW |
985.0000 KRW |
| 2019-05-29 |
1,025.1488 KRW |
1,102,120.5416 TRUE |
1,025.0000 KRW |
993.0000 KRW |
1,083.0000 KRW |
1,014.0000 KRW |
| 2019-05-28 |
1,027.6915 KRW |
2,420,059.4282 TRUE |
947.0000 KRW |
943.0000 KRW |
1,075.0000 KRW |
1,025.0000 KRW |
| 2019-05-27 |
945.3522 KRW |
490,221.3736 TRUE |
925.0000 KRW |
922.0000 KRW |
965.0000 KRW |
948.0000 KRW |
| 2019-05-26 |
920.1980 KRW |
236,279.4859 TRUE |
916.0000 KRW |
904.0000 KRW |
937.0000 KRW |
921.0000 KRW |
| 2019-05-25 |
914.5244 KRW |
116,002.5202 TRUE |
912.0000 KRW |
905.0000 KRW |
926.0000 KRW |
915.0000 KRW |
| 2019-05-24 |
921.1474 KRW |
404,293.6184 TRUE |
909.0000 KRW |
891.0000 KRW |
955.0000 KRW |
910.0000 KRW |
| 2019-05-23 |
894.0998 KRW |
321,392.7479 TRUE |
926.0000 KRW |
850.0000 KRW |
927.0000 KRW |
909.0000 KRW |
| 2019-05-22 |
938.9158 KRW |
616,155.0370 TRUE |
944.0000 KRW |
913.0000 KRW |
966.0000 KRW |
926.0000 KRW |
| 2019-05-21 |
924.8089 KRW |
294,676.3111 TRUE |
927.0000 KRW |
911.0000 KRW |
948.0000 KRW |
943.0000 KRW |
| 2019-05-20 |
925.7446 KRW |
344,570.5396 TRUE |
940.0000 KRW |
902.0000 KRW |
943.0000 KRW |
927.0000 KRW |
| 2019-05-19 |
922.3695 KRW |
329,408.0611 TRUE |
907.0000 KRW |
904.0000 KRW |
949.0000 KRW |
937.0000 KRW |
| 2019-05-18 |
924.5145 KRW |
238,886.2638 TRUE |
940.0000 KRW |
905.0000 KRW |
954.0000 KRW |
905.0000 KRW |
| 2019-05-17 |
925.8715 KRW |
1,021,995.8531 TRUE |
971.0000 KRW |
874.0000 KRW |
971.0000 KRW |
939.0000 KRW |
| 2019-05-16 |
943.0614 KRW |
1,297,236.4770 TRUE |
927.0000 KRW |
899.0000 KRW |
997.0000 KRW |
967.0000 KRW |
| 2019-05-15 |
903.3137 KRW |
787,450.3551 TRUE |
897.0000 KRW |
863.0000 KRW |
934.0000 KRW |
926.0000 KRW |
| 2019-05-14 |
881.5834 KRW |
1,023,934.6073 TRUE |
935.0000 KRW |
850.0000 KRW |
936.0000 KRW |
898.0000 KRW |
| 2019-05-13 |
891.6477 KRW |
812,866.6822 TRUE |
846.0000 KRW |
830.0000 KRW |
950.0000 KRW |
941.0000 KRW |
| 2019-05-12 |
910.8487 KRW |
1,034,005.2756 TRUE |
943.0000 KRW |
824.0000 KRW |
978.0000 KRW |
861.0000 KRW |
| 2019-05-11 |
1,003.0491 KRW |
1,697,945.8137 TRUE |
1,036.0000 KRW |
930.0000 KRW |
1,072.0000 KRW |
945.0000 KRW |
| 2019-05-10 |
1,025.7482 KRW |
6,486,140.5924 TRUE |
916.0000 KRW |
910.0000 KRW |
1,149.0000 KRW |
1,035.0000 KRW |
| 2019-05-09 |
890.9290 KRW |
3,107,614.4188 TRUE |
834.0000 KRW |
830.0000 KRW |
935.0000 KRW |
912.0000 KRW |
| 2019-05-08 |
823.3658 KRW |
1,593,834.5500 TRUE |
802.0000 KRW |
778.0000 KRW |
865.0000 KRW |
834.0000 KRW |
| 2019-05-07 |
809.3123 KRW |
2,391,027.9146 TRUE |
729.0000 KRW |
725.0000 KRW |
863.0000 KRW |
808.0000 KRW |
| 2019-05-06 |
717.8138 KRW |
159,749.3347 TRUE |
724.0000 KRW |
708.0000 KRW |
731.0000 KRW |
729.0000 KRW |
| 2019-05-05 |
722.2040 KRW |
320,984.9323 TRUE |
715.0000 KRW |
706.0000 KRW |
745.0000 KRW |
729.0000 KRW |
| 2019-05-04 |
743.1304 KRW |
1,249,306.5835 TRUE |
708.0000 KRW |
704.0000 KRW |
805.0000 KRW |
717.0000 KRW |
| 2019-05-03 |
710.4985 KRW |
300,854.6375 TRUE |
728.0000 KRW |
684.0000 KRW |
733.0000 KRW |
710.0000 KRW |
| 2019-05-02 |
735.7900 KRW |
306,182.3050 TRUE |
768.0000 KRW |
716.0000 KRW |
768.0000 KRW |
730.0000 KRW |
| 2019-05-01 |
738.8614 KRW |
797,310.3887 TRUE |
700.0000 KRW |
692.0000 KRW |
780.0000 KRW |
768.0000 KRW |
| 2019-04-30 |
683.4605 KRW |
446,613.9062 TRUE |
648.0000 KRW |
646.0000 KRW |
715.0000 KRW |
703.0000 KRW |
| 2019-04-29 |
666.6660 KRW |
248,690.0317 TRUE |
678.0000 KRW |
631.0000 KRW |
703.0000 KRW |
638.0000 KRW |
| 2019-04-28 |
686.0566 KRW |
220,722.3901 TRUE |
683.0000 KRW |
670.0000 KRW |
709.0000 KRW |
673.0000 KRW |
| 2019-04-27 |
684.4750 KRW |
114,006.1504 TRUE |
686.0000 KRW |
675.0000 KRW |
696.0000 KRW |
682.0000 KRW |
| 2019-04-26 |
680.2894 KRW |
250,069.7347 TRUE |
701.0000 KRW |
658.0000 KRW |
701.0000 KRW |
684.0000 KRW |
| 2019-04-25 |
721.6913 KRW |
569,970.5970 TRUE |
724.0000 KRW |
695.0000 KRW |
744.0000 KRW |
701.0000 KRW |
| 2019-04-24 |
733.5227 KRW |
839,127.7976 TRUE |
761.0000 KRW |
691.0000 KRW |
800.0000 KRW |
730.0000 KRW |
| 2019-04-23 |
780.9995 KRW |
1,225,460.4066 TRUE |
750.0000 KRW |
732.0000 KRW |
815.0000 KRW |
755.0000 KRW |