Identifier on UpBit: KRW-ADT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-24 |
2.4294 KRW |
18,436,833.2309 ADT |
2.4700 KRW |
2.3600 KRW |
2.4900 KRW |
2.4200 KRW |
| 2019-12-23 |
2.4788 KRW |
19,375,883.8381 ADT |
2.5100 KRW |
2.4300 KRW |
2.5200 KRW |
2.4400 KRW |
| 2019-12-22 |
2.5130 KRW |
26,164,087.0265 ADT |
2.4900 KRW |
2.4700 KRW |
2.5800 KRW |
2.5000 KRW |
| 2019-12-21 |
2.4900 KRW |
8,658,115.5631 ADT |
2.4800 KRW |
2.4500 KRW |
2.5300 KRW |
2.4700 KRW |
| 2019-12-20 |
2.4465 KRW |
20,898,483.8646 ADT |
2.4500 KRW |
2.4100 KRW |
2.5000 KRW |
2.4800 KRW |
| 2019-12-19 |
2.4320 KRW |
28,134,717.3627 ADT |
2.5000 KRW |
2.3800 KRW |
2.5100 KRW |
2.4500 KRW |
| 2019-12-18 |
2.4168 KRW |
52,771,170.7941 ADT |
2.4500 KRW |
2.3000 KRW |
2.5300 KRW |
2.5000 KRW |
| 2019-12-17 |
2.4623 KRW |
36,569,092.7943 ADT |
2.5600 KRW |
2.3900 KRW |
2.5600 KRW |
2.4300 KRW |
| 2019-12-16 |
2.5785 KRW |
61,932,193.3247 ADT |
2.6800 KRW |
2.4500 KRW |
2.8000 KRW |
2.5700 KRW |
| 2019-12-15 |
2.6150 KRW |
33,332,457.6323 ADT |
2.6300 KRW |
2.5100 KRW |
2.8700 KRW |
2.7000 KRW |
| 2019-12-14 |
2.7709 KRW |
100,947,974.3005 ADT |
2.8500 KRW |
2.5600 KRW |
2.9300 KRW |
2.6300 KRW |
| 2019-12-13 |
2.7202 KRW |
150,686,028.4722 ADT |
2.5500 KRW |
2.4700 KRW |
2.9000 KRW |
2.8500 KRW |
| 2019-12-12 |
2.5439 KRW |
42,924,718.6702 ADT |
2.5700 KRW |
2.4500 KRW |
2.6400 KRW |
2.5100 KRW |
| 2019-12-11 |
2.5689 KRW |
24,442,466.7541 ADT |
2.6400 KRW |
2.5400 KRW |
2.6400 KRW |
2.5700 KRW |
| 2019-12-10 |
2.6690 KRW |
45,308,457.5199 ADT |
2.7600 KRW |
2.6000 KRW |
2.8000 KRW |
2.6500 KRW |
| 2019-12-09 |
2.7797 KRW |
78,209,805.9519 ADT |
2.9300 KRW |
2.7200 KRW |
2.9300 KRW |
2.7900 KRW |
| 2019-12-08 |
2.9142 KRW |
138,798,686.1949 ADT |
3.1500 KRW |
2.7000 KRW |
3.1600 KRW |
2.8900 KRW |
| 2019-12-07 |
3.2482 KRW |
635,953,694.8270 ADT |
3.1100 KRW |
3.0500 KRW |
3.6600 KRW |
3.1400 KRW |
| 2019-12-06 |
3.1715 KRW |
191,889,005.4666 ADT |
3.4000 KRW |
3.0300 KRW |
3.4500 KRW |
3.1100 KRW |
| 2019-12-05 |
3.8110 KRW |
1,591,816,172.3763 ADT |
3.9400 KRW |
3.2100 KRW |
4.9100 KRW |
3.3900 KRW |
| 2019-12-04 |
3.6687 KRW |
506,898,227.8117 ADT |
3.1000 KRW |
2.9700 KRW |
4.6500 KRW |
3.2000 KRW |
| 2019-12-03 |
3.1218 KRW |
67,189,802.4985 ADT |
3.1800 KRW |
2.9400 KRW |
3.3300 KRW |
3.1200 KRW |
| 2019-12-02 |
3.1627 KRW |
54,211,658.7138 ADT |
3.2400 KRW |
2.9900 KRW |
3.3600 KRW |
3.1800 KRW |
| 2019-12-01 |
3.1704 KRW |
123,326,484.2272 ADT |
2.9800 KRW |
2.9200 KRW |
3.4100 KRW |
3.1800 KRW |
| 2019-11-30 |
3.0347 KRW |
86,954,946.4088 ADT |
3.2600 KRW |
2.8700 KRW |
3.3000 KRW |
3.0000 KRW |
| 2019-11-29 |
3.3984 KRW |
121,394,269.2390 ADT |
3.7400 KRW |
3.0600 KRW |
3.7600 KRW |
3.2200 KRW |
| 2019-11-28 |
3.5741 KRW |
406,728,641.2276 ADT |
3.4700 KRW |
3.1300 KRW |
3.8800 KRW |
3.7400 KRW |
| 2019-11-27 |
2.8443 KRW |
284,706,822.9533 ADT |
2.5000 KRW |
2.4100 KRW |
3.4900 KRW |
3.4800 KRW |
| 2019-11-26 |
2.4362 KRW |
52,790,874.3482 ADT |
2.4700 KRW |
2.3900 KRW |
2.5400 KRW |
2.4700 KRW |
| 2019-11-25 |
2.3541 KRW |
118,002,698.4207 ADT |
2.5400 KRW |
2.1600 KRW |
2.6000 KRW |
2.4900 KRW |
| 2019-11-24 |
2.6201 KRW |
30,044,686.1703 ADT |
2.7400 KRW |
2.5200 KRW |
2.8200 KRW |
2.5400 KRW |
| 2019-11-23 |
2.6750 KRW |
29,171,985.0368 ADT |
2.7600 KRW |
2.5800 KRW |
2.8000 KRW |
2.7400 KRW |
| 2019-11-22 |
2.7111 KRW |
199,581,225.6570 ADT |
3.0200 KRW |
2.4700 KRW |
3.0700 KRW |
2.7200 KRW |
| 2019-11-21 |
3.0902 KRW |
62,034,002.9638 ADT |
3.3200 KRW |
2.9800 KRW |
3.3400 KRW |
3.0100 KRW |
| 2019-11-20 |
3.3006 KRW |
13,159,927.1645 ADT |
3.3500 KRW |
3.2200 KRW |
3.4000 KRW |
3.3100 KRW |
| 2019-11-19 |
3.3770 KRW |
24,072,272.9855 ADT |
3.5400 KRW |
3.2600 KRW |
3.5400 KRW |
3.3500 KRW |
| 2019-11-18 |
3.5588 KRW |
88,640,012.7936 ADT |
3.5100 KRW |
3.4500 KRW |
3.6400 KRW |
3.5200 KRW |
| 2019-11-17 |
3.5048 KRW |
30,442,690.0269 ADT |
3.4400 KRW |
3.4100 KRW |
3.5800 KRW |
3.5000 KRW |
| 2019-11-16 |
3.4013 KRW |
7,808,269.5329 ADT |
3.4500 KRW |
3.3600 KRW |
3.4600 KRW |
3.4200 KRW |
| 2019-11-15 |
3.4374 KRW |
19,780,765.7132 ADT |
3.5300 KRW |
3.3500 KRW |
3.5300 KRW |
3.4400 KRW |
| 2019-11-14 |
3.5012 KRW |
83,105,255.4126 ADT |
3.4800 KRW |
3.3200 KRW |
3.6100 KRW |
3.5200 KRW |
| 2019-11-13 |
3.4447 KRW |
18,772,542.7719 ADT |
3.3800 KRW |
3.3600 KRW |
3.5400 KRW |
3.4600 KRW |
| 2019-11-12 |
3.3797 KRW |
10,715,502.9280 ADT |
3.4400 KRW |
3.3100 KRW |
3.4800 KRW |
3.4000 KRW |
| 2019-11-11 |
3.4035 KRW |
13,870,563.1744 ADT |
3.5100 KRW |
3.3300 KRW |
3.5100 KRW |
3.4100 KRW |
| 2019-11-10 |
3.4730 KRW |
19,685,083.3139 ADT |
3.4900 KRW |
3.3800 KRW |
3.5800 KRW |
3.5000 KRW |
| 2019-11-09 |
3.4225 KRW |
17,335,664.0127 ADT |
3.4900 KRW |
3.3500 KRW |
3.4900 KRW |
3.4800 KRW |
| 2019-11-08 |
3.5380 KRW |
69,463,657.3839 ADT |
3.4800 KRW |
3.3400 KRW |
3.6800 KRW |
3.4700 KRW |
| 2019-11-07 |
3.5053 KRW |
44,593,926.6338 ADT |
3.5700 KRW |
3.2800 KRW |
3.6500 KRW |
3.4600 KRW |
| 2019-11-06 |
3.5447 KRW |
13,404,543.4127 ADT |
3.5800 KRW |
3.5000 KRW |
3.6200 KRW |
3.5500 KRW |
| 2019-11-05 |
3.6428 KRW |
37,411,554.2549 ADT |
3.7600 KRW |
3.5100 KRW |
3.8000 KRW |
3.6400 KRW |