Identifier on UpBit: KRW-ADT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-12 |
3.6135 KRW |
371,782,650.4463 ADT |
3.3500 KRW |
3.3000 KRW |
4.0300 KRW |
4.0300 KRW |
| 2020-02-11 |
3.2964 KRW |
59,310,166.9010 ADT |
3.2900 KRW |
3.1400 KRW |
3.4600 KRW |
3.3500 KRW |
| 2020-02-10 |
3.2402 KRW |
64,522,712.3636 ADT |
3.3400 KRW |
3.1500 KRW |
3.3500 KRW |
3.2700 KRW |
| 2020-02-09 |
3.2989 KRW |
38,822,887.8336 ADT |
3.3300 KRW |
3.2200 KRW |
3.3700 KRW |
3.3500 KRW |
| 2020-02-08 |
3.2686 KRW |
40,081,411.2657 ADT |
3.3600 KRW |
3.1700 KRW |
3.3600 KRW |
3.3200 KRW |
| 2020-02-07 |
3.3579 KRW |
87,984,790.5606 ADT |
3.3400 KRW |
3.2800 KRW |
3.4600 KRW |
3.3300 KRW |
| 2020-02-06 |
3.2913 KRW |
113,336,321.7161 ADT |
3.2700 KRW |
3.1500 KRW |
3.4100 KRW |
3.3300 KRW |
| 2020-02-05 |
3.2644 KRW |
210,834,894.6852 ADT |
3.2000 KRW |
3.1300 KRW |
3.5000 KRW |
3.2400 KRW |
| 2020-02-04 |
3.0538 KRW |
188,669,961.8417 ADT |
3.0300 KRW |
2.9400 KRW |
3.2800 KRW |
3.2000 KRW |
| 2020-02-03 |
2.9739 KRW |
47,998,452.2281 ADT |
2.9500 KRW |
2.8800 KRW |
3.0700 KRW |
3.0300 KRW |
| 2020-02-02 |
2.9459 KRW |
154,418,236.1261 ADT |
2.9700 KRW |
2.8400 KRW |
3.0500 KRW |
2.9700 KRW |
| 2020-02-01 |
2.9016 KRW |
107,970,969.5942 ADT |
2.8900 KRW |
2.8100 KRW |
3.0100 KRW |
2.9300 KRW |
| 2020-01-31 |
2.8523 KRW |
102,953,382.4052 ADT |
2.8600 KRW |
2.7400 KRW |
2.9400 KRW |
2.9000 KRW |
| 2020-01-30 |
2.7907 KRW |
54,878,933.5376 ADT |
2.8800 KRW |
2.7300 KRW |
2.8800 KRW |
2.8400 KRW |
| 2020-01-29 |
2.8272 KRW |
42,369,564.0231 ADT |
2.8700 KRW |
2.7800 KRW |
2.9200 KRW |
2.8400 KRW |
| 2020-01-28 |
2.7581 KRW |
64,098,206.8974 ADT |
2.7300 KRW |
2.6800 KRW |
2.8500 KRW |
2.8300 KRW |
| 2020-01-27 |
2.7037 KRW |
61,188,068.2590 ADT |
2.7900 KRW |
2.6500 KRW |
2.7900 KRW |
2.7500 KRW |
| 2020-01-26 |
2.7707 KRW |
37,381,146.2750 ADT |
2.8700 KRW |
2.7100 KRW |
2.8700 KRW |
2.8000 KRW |
| 2020-01-25 |
2.9431 KRW |
115,931,867.1009 ADT |
2.9300 KRW |
2.7900 KRW |
3.1300 KRW |
2.8800 KRW |
| 2020-01-24 |
2.8521 KRW |
60,394,208.6815 ADT |
2.9000 KRW |
2.7500 KRW |
2.9700 KRW |
2.9300 KRW |
| 2020-01-23 |
2.8976 KRW |
100,997,013.5098 ADT |
3.0800 KRW |
2.7700 KRW |
3.0800 KRW |
2.8500 KRW |
| 2020-01-22 |
2.8547 KRW |
295,696,776.3667 ADT |
2.7100 KRW |
2.6500 KRW |
3.1200 KRW |
2.9600 KRW |
| 2020-01-21 |
2.7126 KRW |
670,836,642.4024 ADT |
2.3800 KRW |
2.3600 KRW |
2.8700 KRW |
2.7000 KRW |
| 2020-01-20 |
2.3523 KRW |
34,998,289.9891 ADT |
2.3800 KRW |
2.3200 KRW |
2.4100 KRW |
2.4000 KRW |
| 2020-01-19 |
2.4026 KRW |
45,815,717.5052 ADT |
2.4900 KRW |
2.3200 KRW |
2.5200 KRW |
2.3800 KRW |
| 2020-01-18 |
2.4897 KRW |
40,315,189.2450 ADT |
2.5200 KRW |
2.4200 KRW |
2.5400 KRW |
2.5000 KRW |
| 2020-01-17 |
2.5073 KRW |
137,860,842.3974 ADT |
2.4400 KRW |
2.4200 KRW |
2.5700 KRW |
2.4900 KRW |
| 2020-01-16 |
2.3952 KRW |
39,981,413.7570 ADT |
2.4500 KRW |
2.3400 KRW |
2.5200 KRW |
2.4300 KRW |
| 2020-01-15 |
2.4452 KRW |
112,734,577.1581 ADT |
2.2800 KRW |
2.2800 KRW |
2.5800 KRW |
2.4400 KRW |
| 2020-01-14 |
2.3124 KRW |
55,852,407.6302 ADT |
2.2200 KRW |
2.2000 KRW |
2.4400 KRW |
2.2800 KRW |
| 2020-01-13 |
2.1895 KRW |
17,081,453.3138 ADT |
2.1900 KRW |
2.1600 KRW |
2.2600 KRW |
2.2300 KRW |
| 2020-01-12 |
2.1863 KRW |
8,124,154.8877 ADT |
2.2100 KRW |
2.1500 KRW |
2.2200 KRW |
2.1800 KRW |
| 2020-01-11 |
2.1892 KRW |
7,014,692.3928 ADT |
2.2000 KRW |
2.1800 KRW |
2.2100 KRW |
2.2000 KRW |
| 2020-01-10 |
2.1737 KRW |
12,803,610.2018 ADT |
2.2100 KRW |
2.1400 KRW |
2.2200 KRW |
2.1900 KRW |
| 2020-01-09 |
2.1792 KRW |
18,805,402.8343 ADT |
2.1900 KRW |
2.1000 KRW |
2.2400 KRW |
2.2100 KRW |
| 2020-01-08 |
2.2533 KRW |
28,880,021.9220 ADT |
2.2900 KRW |
2.1700 KRW |
2.3700 KRW |
2.2500 KRW |
| 2020-01-07 |
2.2649 KRW |
12,419,321.7509 ADT |
2.2900 KRW |
2.2300 KRW |
2.3100 KRW |
2.2700 KRW |
| 2020-01-06 |
2.2386 KRW |
11,075,197.6106 ADT |
2.2500 KRW |
2.2100 KRW |
2.3100 KRW |
2.2800 KRW |
| 2020-01-05 |
2.2346 KRW |
7,343,467.9480 ADT |
2.2400 KRW |
2.2100 KRW |
2.2600 KRW |
2.2300 KRW |
| 2020-01-04 |
2.2408 KRW |
26,896,004.3953 ADT |
2.2500 KRW |
2.1400 KRW |
2.3200 KRW |
2.2400 KRW |
| 2020-01-03 |
2.1801 KRW |
13,622,955.4505 ADT |
2.2000 KRW |
2.1100 KRW |
2.3200 KRW |
2.2500 KRW |
| 2020-01-02 |
2.2432 KRW |
12,839,429.7528 ADT |
2.3200 KRW |
2.1900 KRW |
2.3300 KRW |
2.2100 KRW |
| 2020-01-01 |
2.3140 KRW |
1,363,621.0049 ADT |
2.3300 KRW |
2.3000 KRW |
2.3400 KRW |
2.3200 KRW |
| 2019-12-31 |
2.3135 KRW |
9,774,882.0398 ADT |
2.3700 KRW |
2.2800 KRW |
2.3700 KRW |
2.3000 KRW |
| 2019-12-30 |
2.3782 KRW |
3,027,762.0288 ADT |
2.3900 KRW |
2.3600 KRW |
2.4000 KRW |
2.3700 KRW |
| 2019-12-29 |
2.3704 KRW |
6,204,647.2015 ADT |
2.3800 KRW |
2.3300 KRW |
2.4100 KRW |
2.3900 KRW |
| 2019-12-28 |
2.3649 KRW |
5,720,990.5615 ADT |
2.4000 KRW |
2.3400 KRW |
2.4000 KRW |
2.3800 KRW |
| 2019-12-27 |
2.3535 KRW |
8,261,578.3190 ADT |
2.4000 KRW |
2.3000 KRW |
2.4200 KRW |
2.3800 KRW |
| 2019-12-26 |
2.3911 KRW |
18,076,199.9968 ADT |
2.4200 KRW |
2.3500 KRW |
2.4500 KRW |
2.4100 KRW |
| 2019-12-25 |
2.4051 KRW |
7,750,369.1638 ADT |
2.4200 KRW |
2.3700 KRW |
2.4400 KRW |
2.4200 KRW |