Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
504.0538 KRW |
2,273,637.4634 1INCH |
507.0000 KRW |
496.0000 KRW |
515.0000 KRW |
498.0000 KRW |
| 2023-01-04 |
505.8873 KRW |
1,930,376.9980 1INCH |
496.0000 KRW |
493.0000 KRW |
515.0000 KRW |
505.0000 KRW |
| 2023-01-03 |
500.4020 KRW |
1,514,413.6543 1INCH |
504.0000 KRW |
490.0000 KRW |
510.0000 KRW |
496.0000 KRW |
| 2023-01-02 |
494.2183 KRW |
1,307,715.8214 1INCH |
491.0000 KRW |
483.0000 KRW |
507.0000 KRW |
504.0000 KRW |
| 2023-01-01 |
487.3611 KRW |
640,065.2590 1INCH |
489.0000 KRW |
484.0000 KRW |
492.0000 KRW |
490.0000 KRW |
| 2022-12-31 |
489.5133 KRW |
1,404,054.6435 1INCH |
477.0000 KRW |
474.0000 KRW |
496.0000 KRW |
487.0000 KRW |
| 2022-12-30 |
483.3507 KRW |
2,151,366.4557 1INCH |
486.0000 KRW |
470.0000 KRW |
493.0000 KRW |
477.0000 KRW |
| 2022-12-29 |
484.9599 KRW |
1,900,968.4053 1INCH |
488.0000 KRW |
476.0000 KRW |
491.0000 KRW |
481.0000 KRW |
| 2022-12-28 |
496.4255 KRW |
2,354,479.3585 1INCH |
510.0000 KRW |
486.0000 KRW |
515.0000 KRW |
489.0000 KRW |
| 2022-12-27 |
514.3844 KRW |
1,976,721.4351 1INCH |
522.0000 KRW |
506.0000 KRW |
528.0000 KRW |
512.0000 KRW |
| 2022-12-26 |
518.5078 KRW |
3,032,694.7263 1INCH |
516.0000 KRW |
512.0000 KRW |
527.0000 KRW |
521.0000 KRW |
| 2022-12-25 |
517.3049 KRW |
1,765,734.0196 1INCH |
520.0000 KRW |
507.0000 KRW |
524.0000 KRW |
516.0000 KRW |
| 2022-12-24 |
521.5678 KRW |
1,137,810.1339 1INCH |
517.0000 KRW |
517.0000 KRW |
525.0000 KRW |
520.0000 KRW |
| 2022-12-23 |
512.8490 KRW |
1,472,880.0239 1INCH |
516.0000 KRW |
508.0000 KRW |
519.0000 KRW |
519.0000 KRW |
| 2022-12-22 |
516.2860 KRW |
1,290,312.0334 1INCH |
520.0000 KRW |
508.0000 KRW |
523.0000 KRW |
515.0000 KRW |
| 2022-12-21 |
520.9889 KRW |
2,253,356.2795 1INCH |
526.0000 KRW |
515.0000 KRW |
530.0000 KRW |
515.0000 KRW |
| 2022-12-20 |
516.6286 KRW |
1,875,294.1701 1INCH |
503.0000 KRW |
498.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2022-12-19 |
517.0120 KRW |
2,683,877.0059 1INCH |
519.0000 KRW |
501.0000 KRW |
529.0000 KRW |
502.0000 KRW |
| 2022-12-18 |
514.5654 KRW |
1,220,172.8084 1INCH |
516.0000 KRW |
505.0000 KRW |
523.0000 KRW |
520.0000 KRW |
| 2022-12-17 |
505.2019 KRW |
3,743,322.1479 1INCH |
515.0000 KRW |
496.0000 KRW |
517.0000 KRW |
514.0000 KRW |
| 2022-12-16 |
536.4578 KRW |
7,444,062.3646 1INCH |
560.0000 KRW |
487.0000 KRW |
566.0000 KRW |
515.0000 KRW |
| 2022-12-15 |
565.7473 KRW |
4,048,438.9047 1INCH |
563.0000 KRW |
555.0000 KRW |
575.0000 KRW |
562.0000 KRW |
| 2022-12-14 |
573.8654 KRW |
2,567,830.3419 1INCH |
576.0000 KRW |
561.0000 KRW |
580.0000 KRW |
563.0000 KRW |
| 2022-12-13 |
571.3116 KRW |
6,154,343.4629 1INCH |
573.0000 KRW |
549.0000 KRW |
585.0000 KRW |
575.0000 KRW |
| 2022-12-12 |
565.3289 KRW |
6,225,548.4172 1INCH |
580.0000 KRW |
552.0000 KRW |
580.0000 KRW |
573.0000 KRW |
| 2022-12-11 |
595.2303 KRW |
7,274,178.1126 1INCH |
592.0000 KRW |
580.0000 KRW |
612.0000 KRW |
582.0000 KRW |
| 2022-12-10 |
591.3415 KRW |
3,767,092.5566 1INCH |
588.0000 KRW |
586.0000 KRW |
596.0000 KRW |
592.0000 KRW |
| 2022-12-09 |
591.1785 KRW |
4,240,215.8786 1INCH |
595.0000 KRW |
582.0000 KRW |
599.0000 KRW |
587.0000 KRW |
| 2022-12-08 |
587.0241 KRW |
7,575,489.8397 1INCH |
597.0000 KRW |
577.0000 KRW |
598.0000 KRW |
596.0000 KRW |
| 2022-12-07 |
607.3039 KRW |
11,672,057.5969 1INCH |
637.0000 KRW |
575.0000 KRW |
637.0000 KRW |
593.0000 KRW |
| 2022-12-06 |
641.0493 KRW |
8,435,016.5317 1INCH |
649.0000 KRW |
628.0000 KRW |
656.0000 KRW |
634.0000 KRW |
| 2022-12-05 |
660.0747 KRW |
7,459,612.1247 1INCH |
665.0000 KRW |
646.0000 KRW |
670.0000 KRW |
648.0000 KRW |
| 2022-12-04 |
663.2002 KRW |
4,312,385.7255 1INCH |
660.0000 KRW |
657.0000 KRW |
669.0000 KRW |
666.0000 KRW |
| 2022-12-03 |
669.1998 KRW |
4,004,109.0046 1INCH |
676.0000 KRW |
653.0000 KRW |
676.0000 KRW |
661.0000 KRW |
| 2022-12-02 |
676.1557 KRW |
6,440,004.3568 1INCH |
694.0000 KRW |
668.0000 KRW |
694.0000 KRW |
676.0000 KRW |
| 2022-12-01 |
700.1292 KRW |
5,686,391.7144 1INCH |
715.0000 KRW |
687.0000 KRW |
715.0000 KRW |
694.0000 KRW |
| 2022-11-30 |
709.6391 KRW |
5,611,517.3873 1INCH |
708.0000 KRW |
697.0000 KRW |
721.0000 KRW |
713.0000 KRW |
| 2022-11-29 |
708.6423 KRW |
2,840,702.3522 1INCH |
711.0000 KRW |
702.0000 KRW |
715.0000 KRW |
709.0000 KRW |
| 2022-11-28 |
720.7052 KRW |
15,293,726.3556 1INCH |
717.0000 KRW |
695.0000 KRW |
752.0000 KRW |
711.0000 KRW |
| 2022-11-27 |
750.6044 KRW |
29,650,215.0738 1INCH |
715.0000 KRW |
709.0000 KRW |
790.0000 KRW |
714.0000 KRW |
| 2022-11-26 |
714.8310 KRW |
1,988,460.1460 1INCH |
710.0000 KRW |
707.0000 KRW |
723.0000 KRW |
715.0000 KRW |
| 2022-11-25 |
710.5451 KRW |
1,676,951.6603 1INCH |
725.0000 KRW |
704.0000 KRW |
725.0000 KRW |
708.0000 KRW |
| 2022-11-24 |
734.4372 KRW |
2,755,385.0949 1INCH |
756.0000 KRW |
716.0000 KRW |
758.0000 KRW |
723.0000 KRW |
| 2022-11-23 |
745.1827 KRW |
2,868,410.1086 1INCH |
748.0000 KRW |
737.0000 KRW |
756.0000 KRW |
752.0000 KRW |
| 2022-11-22 |
723.9499 KRW |
6,046,934.8195 1INCH |
708.0000 KRW |
703.0000 KRW |
748.0000 KRW |
746.0000 KRW |
| 2022-11-21 |
705.0282 KRW |
4,196,178.0680 1INCH |
706.0000 KRW |
691.0000 KRW |
722.0000 KRW |
708.0000 KRW |
| 2022-11-20 |
730.1626 KRW |
4,601,815.9478 1INCH |
742.0000 KRW |
700.0000 KRW |
748.0000 KRW |
706.0000 KRW |
| 2022-11-19 |
734.3197 KRW |
2,306,535.6844 1INCH |
731.0000 KRW |
720.0000 KRW |
750.0000 KRW |
743.0000 KRW |
| 2022-11-18 |
724.6071 KRW |
1,944,997.6824 1INCH |
709.0000 KRW |
709.0000 KRW |
738.0000 KRW |
729.0000 KRW |
| 2022-11-17 |
709.4432 KRW |
1,363,733.2990 1INCH |
722.0000 KRW |
696.0000 KRW |
724.0000 KRW |
710.0000 KRW |