Identifier on UpBit: KRW-ADT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-03 |
1.1766 KRW |
35,427,710.3240 ADT |
1.2000 KRW |
1.1400 KRW |
1.2200 KRW |
1.1600 KRW |
| 2020-04-02 |
1.2178 KRW |
103,818,917.0622 ADT |
1.2700 KRW |
1.1800 KRW |
1.2700 KRW |
1.2100 KRW |
| 2020-04-01 |
1.2506 KRW |
44,518,431.1937 ADT |
1.2700 KRW |
1.2200 KRW |
1.3000 KRW |
1.2900 KRW |
| 2020-03-31 |
1.2791 KRW |
165,416,817.4771 ADT |
1.2400 KRW |
1.2100 KRW |
1.3600 KRW |
1.3000 KRW |
| 2020-03-30 |
1.2437 KRW |
104,959,610.6735 ADT |
1.1900 KRW |
1.1700 KRW |
1.3300 KRW |
1.2300 KRW |
| 2020-03-29 |
1.2256 KRW |
54,340,029.7875 ADT |
1.3200 KRW |
1.1200 KRW |
1.3300 KRW |
1.1900 KRW |
| 2020-03-28 |
1.3068 KRW |
166,926,513.6859 ADT |
1.2800 KRW |
1.2200 KRW |
1.3800 KRW |
1.3300 KRW |
| 2020-03-27 |
1.3316 KRW |
145,098,601.0464 ADT |
1.3200 KRW |
1.2700 KRW |
1.4200 KRW |
1.2700 KRW |
| 2020-03-26 |
1.3073 KRW |
93,173,025.9178 ADT |
1.3800 KRW |
1.2600 KRW |
1.3800 KRW |
1.3100 KRW |
| 2020-03-25 |
1.3555 KRW |
442,788,050.4980 ADT |
1.6600 KRW |
1.2100 KRW |
1.7000 KRW |
1.3800 KRW |
| 2020-03-24 |
1.6695 KRW |
296,020,335.4736 ADT |
1.8600 KRW |
1.5500 KRW |
1.8600 KRW |
1.6700 KRW |
| 2020-03-23 |
1.7920 KRW |
520,157,338.0944 ADT |
2.0900 KRW |
1.6300 KRW |
2.0900 KRW |
1.7900 KRW |
| 2020-03-22 |
2.5354 KRW |
1,109,158,164.7586 ADT |
2.8500 KRW |
2.0700 KRW |
3.2300 KRW |
2.1000 KRW |
| 2020-03-21 |
2.9050 KRW |
3,688,736,541.0033 ADT |
1.5400 KRW |
1.4400 KRW |
3.8100 KRW |
2.7800 KRW |
| 2020-03-20 |
1.5444 KRW |
202,024,299.4515 ADT |
1.5800 KRW |
1.4500 KRW |
1.6500 KRW |
1.5300 KRW |
| 2020-03-19 |
1.4813 KRW |
297,279,865.9582 ADT |
1.4400 KRW |
1.2900 KRW |
1.7700 KRW |
1.6000 KRW |
| 2020-03-18 |
1.4830 KRW |
441,825,762.4399 ADT |
1.8100 KRW |
1.3000 KRW |
1.9400 KRW |
1.4200 KRW |
| 2020-03-17 |
1.8460 KRW |
123,105,493.6478 ADT |
1.7100 KRW |
1.6400 KRW |
2.0200 KRW |
1.8000 KRW |
| 2020-03-16 |
1.7864 KRW |
65,859,865.2937 ADT |
2.0700 KRW |
1.6000 KRW |
2.0800 KRW |
1.7400 KRW |
| 2020-03-15 |
2.0928 KRW |
71,622,396.4120 ADT |
2.0400 KRW |
1.9000 KRW |
2.5000 KRW |
2.0800 KRW |
| 2020-03-14 |
1.7408 KRW |
65,528,494.8517 ADT |
1.5800 KRW |
1.4300 KRW |
2.0900 KRW |
1.9800 KRW |
| 2020-03-13 |
1.3464 KRW |
63,338,650.7479 ADT |
1.3100 KRW |
1.0100 KRW |
1.6500 KRW |
1.5700 KRW |
| 2020-03-12 |
1.9059 KRW |
87,452,984.2295 ADT |
2.4500 KRW |
1.4900 KRW |
2.4600 KRW |
1.4900 KRW |
| 2020-03-11 |
2.3739 KRW |
31,069,212.5978 ADT |
2.6100 KRW |
2.2500 KRW |
2.6100 KRW |
2.3800 KRW |
| 2020-03-10 |
2.4980 KRW |
25,262,587.4513 ADT |
2.5300 KRW |
2.4000 KRW |
2.6100 KRW |
2.5300 KRW |
| 2020-03-09 |
2.5117 KRW |
59,577,265.9010 ADT |
2.5600 KRW |
2.3400 KRW |
2.7600 KRW |
2.4800 KRW |
| 2020-03-08 |
2.7764 KRW |
49,065,003.8392 ADT |
2.9900 KRW |
2.6000 KRW |
3.0000 KRW |
2.6700 KRW |
| 2020-03-06 |
3.2515 KRW |
100,579,466.3884 ADT |
3.5100 KRW |
2.9200 KRW |
3.6200 KRW |
3.1200 KRW |
| 2020-03-05 |
3.5722 KRW |
337,933,940.4009 ADT |
3.3400 KRW |
3.3300 KRW |
3.7900 KRW |
3.5400 KRW |
| 2020-03-04 |
3.2640 KRW |
50,603,356.5787 ADT |
3.3100 KRW |
3.1500 KRW |
3.3900 KRW |
3.3800 KRW |
| 2020-03-03 |
3.3076 KRW |
29,125,395.7119 ADT |
3.3900 KRW |
3.2400 KRW |
3.3900 KRW |
3.3300 KRW |
| 2020-03-02 |
3.4138 KRW |
100,501,027.5071 ADT |
3.2700 KRW |
3.2400 KRW |
3.5900 KRW |
3.3500 KRW |
| 2020-03-01 |
3.2766 KRW |
34,079,148.8935 ADT |
3.4200 KRW |
3.1700 KRW |
3.4200 KRW |
3.3000 KRW |
| 2020-02-29 |
3.5173 KRW |
333,849,427.3810 ADT |
3.2500 KRW |
3.1700 KRW |
3.9900 KRW |
3.4100 KRW |
| 2020-02-28 |
3.0209 KRW |
129,203,494.8821 ADT |
2.9300 KRW |
2.6200 KRW |
3.3200 KRW |
3.2300 KRW |
| 2020-02-27 |
2.8218 KRW |
123,907,442.5367 ADT |
2.7100 KRW |
2.4800 KRW |
3.0300 KRW |
2.9000 KRW |
| 2020-02-26 |
2.8211 KRW |
80,651,682.2213 ADT |
3.1500 KRW |
2.6500 KRW |
3.1500 KRW |
2.7300 KRW |
| 2020-02-25 |
3.1699 KRW |
70,881,377.5688 ADT |
3.3600 KRW |
3.0700 KRW |
3.4100 KRW |
3.1400 KRW |
| 2020-02-24 |
3.7181 KRW |
461,460,496.6556 ADT |
3.5700 KRW |
3.3000 KRW |
4.1000 KRW |
3.3900 KRW |
| 2020-02-23 |
3.3686 KRW |
65,095,138.7460 ADT |
3.2900 KRW |
3.2000 KRW |
3.5800 KRW |
3.5800 KRW |
| 2020-02-22 |
3.1992 KRW |
41,890,520.0294 ADT |
3.6000 KRW |
3.0600 KRW |
3.6000 KRW |
3.3000 KRW |
| 2020-02-21 |
3.6450 KRW |
78,459,074.4631 ADT |
3.7700 KRW |
3.3800 KRW |
3.9300 KRW |
3.5900 KRW |
| 2020-02-20 |
3.9444 KRW |
155,090,310.7258 ADT |
4.0300 KRW |
3.5200 KRW |
4.4000 KRW |
3.7500 KRW |
| 2020-02-19 |
4.1245 KRW |
92,064,939.6190 ADT |
4.3400 KRW |
3.8500 KRW |
4.4300 KRW |
4.0800 KRW |
| 2020-02-18 |
4.2185 KRW |
130,549,949.0632 ADT |
4.3400 KRW |
4.0200 KRW |
4.4300 KRW |
4.3400 KRW |
| 2020-02-17 |
4.0257 KRW |
271,514,779.9945 ADT |
4.6300 KRW |
3.7000 KRW |
4.6300 KRW |
4.3400 KRW |
| 2020-02-16 |
5.3061 KRW |
1,011,413,744.4186 ADT |
4.7400 KRW |
3.9600 KRW |
6.2600 KRW |
4.6100 KRW |
| 2020-02-15 |
4.8958 KRW |
356,798,436.9473 ADT |
4.8600 KRW |
4.1600 KRW |
5.3200 KRW |
4.6500 KRW |
| 2020-02-14 |
4.4940 KRW |
281,380,201.1552 ADT |
4.8000 KRW |
4.1800 KRW |
5.0000 KRW |
4.8800 KRW |
| 2020-02-13 |
4.2331 KRW |
937,397,425.5493 ADT |
4.0300 KRW |
3.3900 KRW |
5.9600 KRW |
4.6000 KRW |