Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
533.9658 KRW |
1,802,475.2515 1INCH |
534.3000 KRW |
525.4000 KRW |
543.4000 KRW |
531.1000 KRW |
| 2024-05-06 |
548.2900 KRW |
5,142,652.0900 1INCH |
550.4000 KRW |
534.9000 KRW |
563.4000 KRW |
537.8000 KRW |
| 2024-05-05 |
544.6800 KRW |
3,392,922.5415 1INCH |
549.3000 KRW |
534.0000 KRW |
557.0000 KRW |
551.9000 KRW |
| 2024-05-04 |
546.5774 KRW |
4,719,942.2417 1INCH |
542.9000 KRW |
534.0000 KRW |
557.6000 KRW |
550.9000 KRW |
| 2024-05-03 |
529.6133 KRW |
7,402,157.0471 1INCH |
519.6000 KRW |
515.7000 KRW |
548.3000 KRW |
545.0000 KRW |
| 2024-05-02 |
512.2981 KRW |
15,176,030.0336 1INCH |
527.1000 KRW |
498.7000 KRW |
527.3000 KRW |
521.1000 KRW |
| 2024-05-01 |
535.4440 KRW |
13,537,434.2224 1INCH |
566.1000 KRW |
517.2000 KRW |
571.4000 KRW |
531.2000 KRW |
| 2024-04-30 |
571.7302 KRW |
4,750,579.8928 1INCH |
603.8000 KRW |
550.0000 KRW |
613.4000 KRW |
563.3000 KRW |
| 2024-04-29 |
598.0342 KRW |
3,092,472.0797 1INCH |
611.2000 KRW |
584.7000 KRW |
617.0000 KRW |
600.9000 KRW |
| 2024-04-28 |
629.1703 KRW |
3,544,849.8304 1INCH |
633.0000 KRW |
609.5000 KRW |
642.9000 KRW |
611.2000 KRW |
| 2024-04-27 |
620.6060 KRW |
5,233,565.6076 1INCH |
618.1000 KRW |
598.4000 KRW |
635.9000 KRW |
635.3000 KRW |
| 2024-04-26 |
622.1624 KRW |
3,708,518.2123 1INCH |
622.2000 KRW |
609.0000 KRW |
634.0000 KRW |
617.3000 KRW |
| 2024-04-25 |
617.6487 KRW |
5,730,127.8435 1INCH |
632.9000 KRW |
600.0000 KRW |
639.1000 KRW |
622.8000 KRW |
| 2024-04-24 |
643.4770 KRW |
9,090,645.0604 1INCH |
640.4000 KRW |
620.0000 KRW |
658.0000 KRW |
638.1000 KRW |
| 2024-04-23 |
632.5630 KRW |
4,232,193.9368 1INCH |
638.0000 KRW |
620.0000 KRW |
648.1000 KRW |
640.0000 KRW |
| 2024-04-22 |
633.6021 KRW |
3,829,517.0283 1INCH |
626.0000 KRW |
622.6000 KRW |
645.3000 KRW |
638.9000 KRW |
| 2024-04-21 |
636.0930 KRW |
4,763,982.9424 1INCH |
646.8000 KRW |
618.0000 KRW |
648.0000 KRW |
626.9000 KRW |
| 2024-04-20 |
619.1258 KRW |
10,552,064.7152 1INCH |
608.8000 KRW |
595.0000 KRW |
650.8000 KRW |
645.4000 KRW |
| 2024-04-19 |
611.0777 KRW |
9,091,790.6058 1INCH |
599.6000 KRW |
558.4000 KRW |
638.9000 KRW |
603.5000 KRW |
| 2024-04-18 |
576.5490 KRW |
4,412,335.8718 1INCH |
569.8000 KRW |
553.0000 KRW |
605.8000 KRW |
598.7000 KRW |
| 2024-04-17 |
578.6335 KRW |
3,297,462.3987 1INCH |
598.5000 KRW |
553.6000 KRW |
604.0000 KRW |
574.0000 KRW |
| 2024-04-16 |
594.6903 KRW |
4,485,498.6347 1INCH |
610.3000 KRW |
576.0000 KRW |
617.0000 KRW |
604.0000 KRW |
| 2024-04-15 |
628.3368 KRW |
6,723,663.4406 1INCH |
630.9000 KRW |
585.2000 KRW |
656.6000 KRW |
612.9000 KRW |
| 2024-04-14 |
606.7207 KRW |
7,818,954.7923 1INCH |
594.8000 KRW |
571.7000 KRW |
631.1000 KRW |
621.4000 KRW |
| 2024-04-13 |
633.1963 KRW |
13,961,305.5857 1INCH |
705.7000 KRW |
530.0000 KRW |
707.2000 KRW |
600.0000 KRW |
| 2024-04-12 |
751.8748 KRW |
11,076,347.0821 1INCH |
791.1000 KRW |
681.2000 KRW |
805.9000 KRW |
703.3000 KRW |
| 2024-04-11 |
794.0535 KRW |
5,166,242.7111 1INCH |
804.6000 KRW |
780.0000 KRW |
809.8000 KRW |
791.7000 KRW |
| 2024-04-10 |
811.2712 KRW |
6,244,953.6404 1INCH |
829.6000 KRW |
783.0000 KRW |
839.0000 KRW |
807.0000 KRW |
| 2024-04-09 |
852.7710 KRW |
15,962,151.2536 1INCH |
870.1000 KRW |
824.3000 KRW |
878.0000 KRW |
828.2000 KRW |
| 2024-04-08 |
895.6431 KRW |
73,076,028.9879 1INCH |
812.4000 KRW |
795.7000 KRW |
956.7000 KRW |
870.5000 KRW |
| 2024-04-07 |
809.1010 KRW |
4,687,204.2055 1INCH |
784.6000 KRW |
781.5000 KRW |
823.0000 KRW |
814.2000 KRW |
| 2024-04-06 |
784.9891 KRW |
1,539,492.5128 1INCH |
786.0000 KRW |
775.6000 KRW |
793.4000 KRW |
788.0000 KRW |
| 2024-04-05 |
782.0474 KRW |
3,214,706.5455 1INCH |
798.4000 KRW |
760.2000 KRW |
801.9000 KRW |
788.4000 KRW |
| 2024-04-04 |
791.2824 KRW |
4,297,943.2256 1INCH |
784.2000 KRW |
767.2000 KRW |
808.8000 KRW |
796.4000 KRW |
| 2024-04-03 |
792.9851 KRW |
5,664,328.9022 1INCH |
794.0000 KRW |
763.0000 KRW |
811.7000 KRW |
786.0000 KRW |
| 2024-04-02 |
811.2899 KRW |
9,962,652.5259 1INCH |
861.7000 KRW |
782.5000 KRW |
862.2000 KRW |
805.0000 KRW |
| 2024-04-01 |
867.4399 KRW |
14,406,576.6852 1INCH |
876.0000 KRW |
833.3000 KRW |
896.0000 KRW |
857.6000 KRW |
| 2024-03-31 |
866.0210 KRW |
4,875,999.6729 1INCH |
871.5000 KRW |
855.1000 KRW |
878.2000 KRW |
878.1000 KRW |
| 2024-03-30 |
873.3666 KRW |
10,681,746.6942 1INCH |
853.7000 KRW |
843.5000 KRW |
892.6000 KRW |
870.7000 KRW |
| 2024-03-29 |
851.3674 KRW |
6,965,090.7225 1INCH |
861.6000 KRW |
832.5000 KRW |
876.9000 KRW |
853.0000 KRW |
| 2024-03-28 |
847.1428 KRW |
7,399,622.4486 1INCH |
838.6000 KRW |
820.0000 KRW |
867.0000 KRW |
862.5000 KRW |
| 2024-03-27 |
849.5437 KRW |
9,322,823.4358 1INCH |
873.3000 KRW |
817.2000 KRW |
879.0000 KRW |
840.4000 KRW |
| 2024-03-26 |
858.4478 KRW |
9,673,267.9690 1INCH |
840.4000 KRW |
837.6000 KRW |
874.6000 KRW |
857.3000 KRW |
| 2024-03-25 |
823.8892 KRW |
5,542,600.5827 1INCH |
813.2000 KRW |
809.5000 KRW |
840.0000 KRW |
838.0000 KRW |
| 2024-03-24 |
801.0027 KRW |
3,778,606.9950 1INCH |
791.3000 KRW |
787.4000 KRW |
820.5000 KRW |
818.3000 KRW |
| 2024-03-23 |
794.3956 KRW |
3,469,560.6198 1INCH |
790.8000 KRW |
779.5000 KRW |
803.8000 KRW |
802.5000 KRW |
| 2024-03-22 |
790.4549 KRW |
6,699,214.6957 1INCH |
809.5000 KRW |
762.4000 KRW |
815.4000 KRW |
777.5000 KRW |
| 2024-03-21 |
806.8279 KRW |
8,060,727.4151 1INCH |
810.0000 KRW |
784.1000 KRW |
820.0000 KRW |
809.0000 KRW |
| 2024-03-20 |
760.5809 KRW |
9,593,384.9838 1INCH |
747.4000 KRW |
715.5000 KRW |
811.2000 KRW |
801.8000 KRW |
| 2024-03-19 |
765.4873 KRW |
13,046,625.4088 1INCH |
814.5000 KRW |
727.0000 KRW |
822.5000 KRW |
738.0000 KRW |