Identifier on Bithumb: TRUE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-22 |
768.3572 KRW |
519,515.7604 TRUE |
803.0000 KRW |
730.0000 KRW |
808.0000 KRW |
747.0000 KRW |
| 2019-04-21 |
806.3623 KRW |
1,422,461.0430 TRUE |
850.0000 KRW |
762.0000 KRW |
860.0000 KRW |
800.0000 KRW |
| 2019-04-20 |
886.1110 KRW |
1,374,856.8984 TRUE |
928.0000 KRW |
835.0000 KRW |
936.0000 KRW |
850.0000 KRW |
| 2019-04-19 |
918.4110 KRW |
1,785,034.4962 TRUE |
930.0000 KRW |
892.0000 KRW |
948.0000 KRW |
933.0000 KRW |
| 2019-04-18 |
925.9969 KRW |
2,138,710.8766 TRUE |
916.0000 KRW |
886.0000 KRW |
973.0000 KRW |
916.0000 KRW |
| 2019-04-17 |
894.8427 KRW |
1,013,257.5530 TRUE |
883.0000 KRW |
862.0000 KRW |
930.0000 KRW |
916.0000 KRW |
| 2019-04-16 |
852.0807 KRW |
1,054,422.6692 TRUE |
849.0000 KRW |
798.0000 KRW |
915.0000 KRW |
890.0000 KRW |
| 2019-04-15 |
914.1091 KRW |
931,374.5661 TRUE |
977.0000 KRW |
842.0000 KRW |
990.0000 KRW |
848.0000 KRW |
| 2019-04-14 |
946.6102 KRW |
673,791.5897 TRUE |
988.0000 KRW |
900.0000 KRW |
990.0000 KRW |
978.0000 KRW |
| 2019-04-13 |
1,030.0851 KRW |
853,860.7634 TRUE |
1,057.0000 KRW |
970.0000 KRW |
1,096.0000 KRW |
991.0000 KRW |
| 2019-04-12 |
1,070.9261 KRW |
2,141,815.0709 TRUE |
1,097.0000 KRW |
1,007.0000 KRW |
1,150.0000 KRW |
1,053.0000 KRW |
| 2019-04-11 |
1,014.6795 KRW |
3,456,240.9220 TRUE |
1,056.0000 KRW |
888.0000 KRW |
1,161.0000 KRW |
1,099.0000 KRW |
| 2019-04-10 |
1,168.2216 KRW |
4,510,033.7358 TRUE |
1,215.0000 KRW |
977.0000 KRW |
1,334.0000 KRW |
1,062.0000 KRW |
| 2019-04-09 |
1,027.0106 KRW |
10,118,001.0757 TRUE |
794.0000 KRW |
794.0000 KRW |
1,367.0000 KRW |
1,200.0000 KRW |
| 2019-04-08 |
818.1790 KRW |
902,729.0846 TRUE |
778.0000 KRW |
761.0000 KRW |
879.0000 KRW |
802.0000 KRW |
| 2019-04-07 |
800.9368 KRW |
685,551.2333 TRUE |
816.0000 KRW |
711.0000 KRW |
879.0000 KRW |
774.0000 KRW |
| 2019-04-06 |
776.9928 KRW |
1,045,097.8117 TRUE |
739.0000 KRW |
699.0000 KRW |
835.0000 KRW |
816.0000 KRW |
| 2019-04-05 |
734.7656 KRW |
384,377.3140 TRUE |
772.0000 KRW |
689.0000 KRW |
790.0000 KRW |
735.0000 KRW |
| 2019-04-04 |
803.5038 KRW |
952,482.0698 TRUE |
874.0000 KRW |
715.0000 KRW |
942.0000 KRW |
758.0000 KRW |
| 2019-04-03 |
847.7584 KRW |
3,189,356.0293 TRUE |
780.0000 KRW |
765.0000 KRW |
981.0000 KRW |
872.0000 KRW |
| 2019-04-02 |
707.0414 KRW |
2,640,798.3619 TRUE |
590.0000 KRW |
552.0000 KRW |
1,053.0000 KRW |
826.0000 KRW |
| 2019-04-01 |
612.1697 KRW |
1,287,994.1569 TRUE |
622.0000 KRW |
545.0000 KRW |
674.0000 KRW |
590.0000 KRW |
| 2019-03-31 |
628.0837 KRW |
1,945,481.6248 TRUE |
585.0000 KRW |
573.0000 KRW |
740.0000 KRW |
620.0000 KRW |
| 2019-03-30 |
603.0000 KRW |
811,815.2522 TRUE |
592.0000 KRW |
577.0000 KRW |
660.0000 KRW |
586.0000 KRW |
| 2019-03-29 |
574.6728 KRW |
291,512.3111 TRUE |
577.0000 KRW |
565.0000 KRW |
594.0000 KRW |
593.0000 KRW |
| 2019-03-28 |
576.3829 KRW |
618,355.7346 TRUE |
587.0000 KRW |
557.0000 KRW |
598.0000 KRW |
577.0000 KRW |
| 2019-03-27 |
596.6321 KRW |
3,163,812.9557 TRUE |
552.0000 KRW |
546.0000 KRW |
651.0000 KRW |
585.0000 KRW |
| 2019-03-26 |
548.4081 KRW |
486,763.1619 TRUE |
590.0000 KRW |
521.0000 KRW |
590.0000 KRW |
552.0000 KRW |
| 2019-03-25 |
595.0251 KRW |
2,196,253.9747 TRUE |
562.0000 KRW |
558.0000 KRW |
635.0000 KRW |
588.0000 KRW |
| 2019-03-24 |
557.3647 KRW |
587,556.2737 TRUE |
559.0000 KRW |
543.0000 KRW |
575.0000 KRW |
561.0000 KRW |
| 2019-03-23 |
556.8012 KRW |
1,040,256.9585 TRUE |
540.0000 KRW |
534.0000 KRW |
572.0000 KRW |
559.0000 KRW |
| 2019-03-22 |
553.1119 KRW |
1,555,287.7244 TRUE |
555.0000 KRW |
528.0000 KRW |
576.0000 KRW |
541.0000 KRW |
| 2019-03-21 |
573.2307 KRW |
3,572,402.2451 TRUE |
626.0000 KRW |
517.0000 KRW |
633.0000 KRW |
555.0000 KRW |
| 2019-03-20 |
621.5527 KRW |
14,473,328.8100 TRUE |
500.0000 KRW |
487.0000 KRW |
737.0000 KRW |
626.0000 KRW |
| 2019-03-19 |
433.1990 KRW |
3,500,336.0996 TRUE |
387.0000 KRW |
386.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2019-03-18 |
386.7274 KRW |
212,793.1342 TRUE |
382.0000 KRW |
379.0000 KRW |
398.0000 KRW |
382.0000 KRW |
| 2019-03-17 |
383.8184 KRW |
488,874.2441 TRUE |
387.0000 KRW |
372.0000 KRW |
395.0000 KRW |
380.0000 KRW |
| 2019-03-16 |
398.8210 KRW |
1,704,714.9878 TRUE |
414.0000 KRW |
383.0000 KRW |
416.0000 KRW |
389.0000 KRW |
| 2019-03-15 |
408.5534 KRW |
4,187,584.8968 TRUE |
352.0000 KRW |
352.0000 KRW |
513.0000 KRW |
414.0000 KRW |
| 2019-03-14 |
350.9072 KRW |
217,714.0346 TRUE |
351.0000 KRW |
339.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2019-03-13 |
351.3565 KRW |
163,291.9857 TRUE |
350.0000 KRW |
339.0000 KRW |
368.0000 KRW |
354.0000 KRW |
| 2019-03-12 |
352.1679 KRW |
422,801.3972 TRUE |
352.0000 KRW |
337.0000 KRW |
370.0000 KRW |
347.0000 KRW |
| 2019-03-11 |
345.3566 KRW |
334,906.3859 TRUE |
345.0000 KRW |
333.0000 KRW |
359.0000 KRW |
350.0000 KRW |
| 2019-03-10 |
338.4979 KRW |
189,700.8816 TRUE |
336.0000 KRW |
332.0000 KRW |
350.0000 KRW |
340.0000 KRW |
| 2019-03-09 |
335.3076 KRW |
668,055.3126 TRUE |
317.0000 KRW |
316.0000 KRW |
355.0000 KRW |
334.0000 KRW |
| 2019-03-08 |
324.6672 KRW |
698,145.1863 TRUE |
328.0000 KRW |
315.0000 KRW |
342.0000 KRW |
318.0000 KRW |
| 2019-03-07 |
333.4110 KRW |
2,075,695.4727 TRUE |
318.0000 KRW |
316.0000 KRW |
365.0000 KRW |
328.0000 KRW |
| 2019-03-06 |
318.1285 KRW |
629,193.9181 TRUE |
313.0000 KRW |
305.0000 KRW |
335.0000 KRW |
320.0000 KRW |
| 2019-03-05 |
309.7869 KRW |
549,779.0178 TRUE |
307.0000 KRW |
297.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2019-03-04 |
318.0592 KRW |
1,702,426.4028 TRUE |
318.0000 KRW |
301.0000 KRW |
345.0000 KRW |
307.0000 KRW |