Identifier on UpBit: KRW-ADT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-07 |
7.2582 KRW |
40,943,396.0672 ADT |
7.4600 KRW |
7.0600 KRW |
7.5000 KRW |
7.1800 KRW |
| 2019-01-06 |
7.2810 KRW |
50,653,843.8321 ADT |
7.7400 KRW |
6.8500 KRW |
7.7400 KRW |
7.4400 KRW |
| 2019-01-05 |
8.0642 KRW |
180,663,933.4139 ADT |
8.4200 KRW |
7.5500 KRW |
8.8900 KRW |
7.7400 KRW |
| 2019-01-04 |
8.1023 KRW |
691,654,585.8219 ADT |
6.7500 KRW |
6.7200 KRW |
8.8900 KRW |
8.3300 KRW |
| 2019-01-03 |
7.2018 KRW |
382,445,299.4998 ADT |
6.4500 KRW |
6.2800 KRW |
7.6500 KRW |
7.1200 KRW |
| 2019-01-02 |
6.7144 KRW |
153,073,346.2219 ADT |
6.3200 KRW |
6.2900 KRW |
7.1000 KRW |
6.4900 KRW |
| 2019-01-01 |
6.0951 KRW |
16,254,930.8360 ADT |
6.1000 KRW |
5.8900 KRW |
6.5000 KRW |
6.0300 KRW |
| 2018-12-31 |
6.1076 KRW |
7,446,192.6452 ADT |
6.2300 KRW |
5.0200 KRW |
7.9900 KRW |
6.1000 KRW |
| 2018-12-30 |
6.0998 KRW |
16,866,852.8059 ADT |
6.1800 KRW |
5.8900 KRW |
6.2900 KRW |
6.2500 KRW |
| 2018-12-29 |
6.5792 KRW |
46,458,926.9347 ADT |
6.2600 KRW |
6.1200 KRW |
6.9500 KRW |
6.2000 KRW |
| 2018-12-28 |
6.0448 KRW |
16,581,777.7588 ADT |
5.9500 KRW |
5.7900 KRW |
6.5400 KRW |
6.4500 KRW |
| 2018-12-27 |
6.3478 KRW |
17,754,316.0069 ADT |
6.3700 KRW |
5.8100 KRW |
6.7300 KRW |
5.9400 KRW |
| 2018-12-26 |
6.1723 KRW |
10,627,218.8541 ADT |
6.1700 KRW |
5.8400 KRW |
6.4100 KRW |
6.1400 KRW |
| 2018-12-25 |
6.4807 KRW |
13,515,576.4010 ADT |
7.0300 KRW |
6.1300 KRW |
7.0300 KRW |
6.2500 KRW |
| 2018-12-24 |
7.1181 KRW |
31,249,391.6822 ADT |
7.0400 KRW |
6.7200 KRW |
7.4800 KRW |
7.0200 KRW |
| 2018-12-23 |
6.9251 KRW |
46,585,041.3880 ADT |
6.5600 KRW |
6.5600 KRW |
7.3300 KRW |
7.0700 KRW |
| 2018-12-22 |
6.5069 KRW |
14,063,307.5314 ADT |
6.3900 KRW |
6.2400 KRW |
6.7400 KRW |
6.5800 KRW |
| 2018-12-21 |
6.9245 KRW |
74,688,306.1361 ADT |
6.7100 KRW |
6.1000 KRW |
7.7200 KRW |
6.4100 KRW |
| 2018-12-20 |
6.5187 KRW |
32,986,465.0372 ADT |
6.2000 KRW |
6.1700 KRW |
6.8100 KRW |
6.5900 KRW |
| 2018-12-19 |
6.2509 KRW |
42,695,891.5153 ADT |
6.2700 KRW |
6.0100 KRW |
6.5000 KRW |
6.2900 KRW |
| 2018-12-18 |
6.0710 KRW |
31,594,313.7376 ADT |
6.1400 KRW |
5.7200 KRW |
6.5100 KRW |
6.1900 KRW |
| 2018-12-17 |
5.7217 KRW |
33,505,806.9732 ADT |
5.6800 KRW |
5.4300 KRW |
6.1200 KRW |
6.0100 KRW |
| 2018-12-16 |
5.6059 KRW |
9,803,304.4132 ADT |
5.4000 KRW |
5.3000 KRW |
5.8400 KRW |
5.6900 KRW |
| 2018-12-15 |
5.2776 KRW |
10,266,576.4965 ADT |
5.4800 KRW |
5.1200 KRW |
5.5700 KRW |
5.3500 KRW |
| 2018-12-14 |
5.5891 KRW |
9,959,583.9523 ADT |
5.8000 KRW |
5.4100 KRW |
5.9100 KRW |
5.4900 KRW |
| 2018-12-13 |
5.9676 KRW |
14,118,690.6121 ADT |
6.0200 KRW |
5.7000 KRW |
6.1500 KRW |
5.9100 KRW |
| 2018-12-12 |
5.9770 KRW |
6,709,788.8469 ADT |
6.0700 KRW |
5.7900 KRW |
6.1000 KRW |
6.0200 KRW |
| 2018-12-11 |
6.0450 KRW |
14,675,130.0474 ADT |
6.3400 KRW |
5.8100 KRW |
6.3400 KRW |
6.0700 KRW |
| 2018-12-10 |
6.7176 KRW |
49,881,122.4671 ADT |
6.7100 KRW |
6.2000 KRW |
7.2100 KRW |
6.4300 KRW |
| 2018-12-09 |
6.3054 KRW |
11,462,256.6755 ADT |
6.2000 KRW |
5.8900 KRW |
6.7600 KRW |
6.7100 KRW |
| 2018-12-08 |
6.0809 KRW |
12,826,459.9329 ADT |
6.2100 KRW |
5.6900 KRW |
6.5200 KRW |
6.2000 KRW |
| 2018-12-07 |
6.0635 KRW |
21,715,609.0802 ADT |
6.6000 KRW |
5.5700 KRW |
6.7000 KRW |
6.2100 KRW |
| 2018-12-06 |
7.1119 KRW |
29,989,974.6390 ADT |
7.7600 KRW |
6.5000 KRW |
7.9800 KRW |
6.5800 KRW |
| 2018-12-05 |
7.7754 KRW |
31,535,341.2123 ADT |
8.2800 KRW |
7.4900 KRW |
8.3600 KRW |
7.6600 KRW |
| 2018-12-04 |
8.7429 KRW |
184,547,434.3000 ADT |
8.2100 KRW |
7.7200 KRW |
9.8700 KRW |
8.2800 KRW |
| 2018-12-03 |
8.5117 KRW |
43,526,316.5857 ADT |
9.0700 KRW |
8.0500 KRW |
9.0800 KRW |
8.2000 KRW |
| 2018-12-02 |
9.1895 KRW |
68,624,813.1197 ADT |
9.6100 KRW |
8.7400 KRW |
9.9000 KRW |
9.1900 KRW |
| 2018-12-01 |
9.6133 KRW |
352,298,830.8618 ADT |
8.5600 KRW |
8.0100 KRW |
10.9000 KRW |
9.9400 KRW |
| 2018-11-30 |
8.5867 KRW |
88,974,239.3724 ADT |
10.0000 KRW |
7.4500 KRW |
10.0000 KRW |
8.5500 KRW |
| 2018-11-29 |
10.6038 KRW |
224,796,065.6968 ADT |
11.6000 KRW |
9.4500 KRW |
13.4000 KRW |
10.0000 KRW |
| 2018-11-28 |
9.8685 KRW |
372,709,217.6457 ADT |
10.4000 KRW |
8.5600 KRW |
12.0000 KRW |
11.9000 KRW |
| 2018-11-27 |
8.3510 KRW |
169,832,094.3320 ADT |
6.3500 KRW |
6.2500 KRW |
11.1000 KRW |
10.7000 KRW |
| 2018-11-26 |
6.7133 KRW |
63,398,792.0051 ADT |
6.2300 KRW |
5.8000 KRW |
7.5100 KRW |
6.3500 KRW |
| 2018-11-25 |
5.8893 KRW |
32,814,281.2420 ADT |
6.6400 KRW |
5.2300 KRW |
6.6600 KRW |
6.2400 KRW |
| 2018-11-24 |
7.1528 KRW |
8,475,945.2967 ADT |
7.2100 KRW |
6.5200 KRW |
7.4700 KRW |
6.6400 KRW |
| 2018-11-23 |
7.1292 KRW |
14,454,601.5414 ADT |
7.7800 KRW |
6.6000 KRW |
7.7800 KRW |
7.3500 KRW |
| 2018-11-22 |
7.9414 KRW |
9,991,693.4348 ADT |
8.0600 KRW |
7.5800 KRW |
8.3700 KRW |
7.7800 KRW |
| 2018-11-21 |
7.8618 KRW |
17,466,190.7653 ADT |
7.7700 KRW |
7.2200 KRW |
9.0000 KRW |
8.0700 KRW |
| 2018-11-20 |
7.9176 KRW |
55,261,523.3415 ADT |
9.7300 KRW |
6.5000 KRW |
9.8400 KRW |
7.7600 KRW |
| 2018-11-19 |
10.5176 KRW |
30,237,769.0297 ADT |
12.1000 KRW |
9.5100 KRW |
12.1000 KRW |
9.6000 KRW |