Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
347.0151 KRW |
4,124,160.9945 1INCH |
361.0000 KRW |
335.4000 KRW |
362.8000 KRW |
356.0000 KRW |
| 2025-02-27 |
356.3215 KRW |
1,317,048.4744 1INCH |
352.9000 KRW |
347.2000 KRW |
367.3000 KRW |
365.5000 KRW |
| 2025-02-26 |
362.6581 KRW |
1,684,562.6190 1INCH |
370.7000 KRW |
348.4000 KRW |
374.8000 KRW |
355.5000 KRW |
| 2025-02-25 |
355.4240 KRW |
5,871,437.6123 1INCH |
355.7000 KRW |
338.0000 KRW |
375.2000 KRW |
371.7000 KRW |
| 2025-02-24 |
373.0145 KRW |
2,663,144.9295 1INCH |
392.9000 KRW |
351.1000 KRW |
393.0000 KRW |
356.2000 KRW |
| 2025-02-23 |
393.2099 KRW |
1,867,099.8205 1INCH |
393.0000 KRW |
388.0000 KRW |
398.5000 KRW |
391.5000 KRW |
| 2025-02-22 |
391.5254 KRW |
1,759,820.9074 1INCH |
390.9000 KRW |
388.3000 KRW |
399.5000 KRW |
394.3000 KRW |
| 2025-02-21 |
394.6652 KRW |
2,628,762.5947 1INCH |
399.6000 KRW |
383.1000 KRW |
405.2000 KRW |
387.6000 KRW |
| 2025-02-20 |
396.2627 KRW |
1,159,095.1127 1INCH |
397.1000 KRW |
390.2000 KRW |
402.0000 KRW |
400.5000 KRW |
| 2025-02-19 |
397.6212 KRW |
946,441.0503 1INCH |
399.6000 KRW |
391.1000 KRW |
402.1000 KRW |
394.2000 KRW |
| 2025-02-18 |
397.2809 KRW |
1,392,748.6448 1INCH |
409.7000 KRW |
389.1000 KRW |
410.9000 KRW |
396.0000 KRW |
| 2025-02-17 |
407.5383 KRW |
1,785,928.7633 1INCH |
407.0000 KRW |
398.0000 KRW |
415.5000 KRW |
410.3000 KRW |
| 2025-02-16 |
407.5784 KRW |
1,879,523.5197 1INCH |
405.8000 KRW |
400.3000 KRW |
416.1000 KRW |
404.6000 KRW |
| 2025-02-15 |
411.8525 KRW |
2,392,574.1738 1INCH |
408.2000 KRW |
403.6000 KRW |
418.5000 KRW |
406.1000 KRW |
| 2025-02-14 |
410.8556 KRW |
1,838,653.6446 1INCH |
413.5000 KRW |
405.2000 KRW |
416.7000 KRW |
411.3000 KRW |
| 2025-02-13 |
413.2714 KRW |
1,530,984.4165 1INCH |
414.0000 KRW |
405.3000 KRW |
420.8000 KRW |
418.8000 KRW |
| 2025-02-12 |
402.0971 KRW |
2,358,731.5635 1INCH |
402.1000 KRW |
390.0000 KRW |
418.3000 KRW |
415.5000 KRW |
| 2025-02-11 |
405.1740 KRW |
1,985,373.1225 1INCH |
404.4000 KRW |
395.5000 KRW |
413.6000 KRW |
399.5000 KRW |
| 2025-02-10 |
396.0739 KRW |
1,470,518.8343 1INCH |
397.5000 KRW |
385.8000 KRW |
406.1000 KRW |
405.5000 KRW |
| 2025-02-09 |
398.0355 KRW |
2,256,583.3824 1INCH |
400.0000 KRW |
385.9000 KRW |
406.1000 KRW |
397.0000 KRW |
| 2025-02-08 |
388.5699 KRW |
878,045.0459 1INCH |
388.9000 KRW |
383.1000 KRW |
401.2000 KRW |
399.3000 KRW |
| 2025-02-07 |
395.4228 KRW |
2,299,452.3307 1INCH |
396.6000 KRW |
381.6000 KRW |
407.1000 KRW |
389.7000 KRW |
| 2025-02-06 |
399.9146 KRW |
1,663,745.3311 1INCH |
406.4000 KRW |
388.2000 KRW |
410.4000 KRW |
396.8000 KRW |
| 2025-02-05 |
408.1530 KRW |
2,666,974.8369 1INCH |
411.1000 KRW |
399.0000 KRW |
415.2000 KRW |
404.4000 KRW |
| 2025-02-04 |
410.0553 KRW |
5,185,530.3010 1INCH |
429.3000 KRW |
393.1000 KRW |
433.8000 KRW |
410.2000 KRW |
| 2025-02-03 |
396.4975 KRW |
12,450,678.0755 1INCH |
421.4000 KRW |
356.5000 KRW |
429.9000 KRW |
423.0000 KRW |
| 2025-02-02 |
436.9796 KRW |
5,633,986.0249 1INCH |
461.2000 KRW |
401.1000 KRW |
468.7000 KRW |
418.7000 KRW |
| 2025-02-01 |
475.9016 KRW |
2,304,149.5465 1INCH |
474.7000 KRW |
469.2000 KRW |
482.0000 KRW |
470.9000 KRW |
| 2025-01-31 |
478.3684 KRW |
2,657,891.4235 1INCH |
471.7000 KRW |
467.7000 KRW |
490.2000 KRW |
477.8000 KRW |
| 2025-01-30 |
468.1867 KRW |
1,644,542.7729 1INCH |
460.6000 KRW |
456.9000 KRW |
479.9000 KRW |
474.2000 KRW |
| 2025-01-29 |
460.7082 KRW |
1,498,095.9312 1INCH |
455.0000 KRW |
452.5000 KRW |
470.1000 KRW |
462.5000 KRW |
| 2025-01-28 |
463.1075 KRW |
1,401,836.5728 1INCH |
466.7000 KRW |
456.6000 KRW |
469.2000 KRW |
459.3000 KRW |
| 2025-01-27 |
457.7276 KRW |
4,305,514.4453 1INCH |
474.9000 KRW |
443.0000 KRW |
478.0000 KRW |
463.2000 KRW |
| 2025-01-26 |
483.5166 KRW |
6,282,286.2998 1INCH |
469.7000 KRW |
466.7000 KRW |
497.5000 KRW |
475.1000 KRW |
| 2025-01-25 |
463.2761 KRW |
2,029,050.1469 1INCH |
460.7000 KRW |
454.4000 KRW |
472.5000 KRW |
471.1000 KRW |
| 2025-01-24 |
469.0855 KRW |
4,055,584.7073 1INCH |
473.6000 KRW |
458.9000 KRW |
477.4000 KRW |
460.4000 KRW |
| 2025-01-23 |
477.4476 KRW |
5,077,285.2041 1INCH |
489.5000 KRW |
465.7000 KRW |
491.1000 KRW |
466.0000 KRW |
| 2025-01-22 |
503.5972 KRW |
2,029,033.6566 1INCH |
516.8000 KRW |
493.9000 KRW |
519.4000 KRW |
493.9000 KRW |
| 2025-01-21 |
509.4922 KRW |
2,857,937.1961 1INCH |
511.2000 KRW |
497.0000 KRW |
529.4000 KRW |
519.3000 KRW |
| 2025-01-20 |
517.8260 KRW |
5,180,022.3901 1INCH |
511.5000 KRW |
498.0000 KRW |
545.0000 KRW |
513.9000 KRW |
| 2025-01-19 |
536.2270 KRW |
5,341,850.0738 1INCH |
555.3000 KRW |
507.0000 KRW |
564.0000 KRW |
510.1000 KRW |
| 2025-01-18 |
564.7664 KRW |
4,554,852.2535 1INCH |
583.0000 KRW |
547.1000 KRW |
592.5000 KRW |
555.7000 KRW |
| 2025-01-17 |
577.9980 KRW |
4,034,167.0924 1INCH |
558.8000 KRW |
558.1000 KRW |
589.3000 KRW |
587.7000 KRW |
| 2025-01-16 |
563.5521 KRW |
3,601,654.0871 1INCH |
572.4000 KRW |
550.8000 KRW |
573.5000 KRW |
567.3000 KRW |
| 2025-01-15 |
555.0021 KRW |
4,267,480.4998 1INCH |
556.0000 KRW |
535.0000 KRW |
572.3000 KRW |
568.0000 KRW |
| 2025-01-14 |
544.7148 KRW |
4,272,241.2215 1INCH |
547.9000 KRW |
536.5000 KRW |
558.5000 KRW |
558.5000 KRW |
| 2025-01-13 |
547.6098 KRW |
5,252,531.1529 1INCH |
569.1000 KRW |
522.7000 KRW |
580.0000 KRW |
534.4000 KRW |
| 2025-01-12 |
578.1200 KRW |
2,376,655.6391 1INCH |
579.0000 KRW |
569.6000 KRW |
588.0000 KRW |
569.6000 KRW |
| 2025-01-11 |
584.5676 KRW |
4,191,786.3839 1INCH |
590.0000 KRW |
571.7000 KRW |
597.9000 KRW |
578.7000 KRW |
| 2025-01-10 |
581.3187 KRW |
5,551,561.6723 1INCH |
585.7000 KRW |
570.7000 KRW |
592.0000 KRW |
588.7000 KRW |