Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
123...2526
Date Price Volume Open Low High Close
2022-09-26 42.9583 KRW 129,752,674.1048 42.3000 KRW 41.9000 KRW 44.1000 KRW 42.9000 KRW
2022-09-25 43.1069 KRW 58,291,961.1159 43.4000 KRW 42.1000 KRW 43.8000 KRW 42.6000 KRW
2022-09-24 43.8849 KRW 62,999,509.5501 43.9000 KRW 43.0000 KRW 44.5000 KRW 43.3000 KRW
2022-09-23 43.4537 KRW 155,954,197.1357 43.4000 KRW 42.1000 KRW 44.8000 KRW 44.2000 KRW
2022-09-22 43.0245 KRW 201,378,903.7386 41.7000 KRW 41.6000 KRW 44.1000 KRW 43.6000 KRW
2022-09-21 42.5489 KRW 156,132,143.4238 42.4000 KRW 41.1000 KRW 44.8000 KRW 41.9000 KRW
2022-09-20 43.2143 KRW 95,018,784.8529 44.2000 KRW 42.1000 KRW 44.6000 KRW 42.4000 KRW
2022-09-19 42.9161 KRW 141,523,980.9675 43.6000 KRW 41.7000 KRW 44.5000 KRW 44.2000 KRW
2022-09-18 46.3074 KRW 191,502,471.7364 48.5000 KRW 42.2000 KRW 48.6000 KRW 43.6000 KRW
2022-09-17 48.2453 KRW 329,119,398.1641 46.6000 KRW 46.5000 KRW 50.3000 KRW 48.2000 KRW
2022-09-16 46.9026 KRW 147,778,884.2852 46.7000 KRW 46.0000 KRW 47.8000 KRW 46.6000 KRW
2022-09-15 47.0683 KRW 135,621,454.0276 48.2000 KRW 45.9000 KRW 48.4000 KRW 46.7000 KRW
2022-09-14 47.8379 KRW 164,195,185.8663 47.5000 KRW 46.7000 KRW 48.8000 KRW 48.2000 KRW
2022-09-13 50.5849 KRW 361,541,564.7701 51.9000 KRW 47.3000 KRW 53.0000 KRW 47.5000 KRW
2022-09-12 52.2112 KRW 316,900,997.1970 52.5000 KRW 51.1000 KRW 53.2000 KRW 51.7000 KRW
2022-09-11 51.9587 KRW 223,192,098.6814 52.2000 KRW 50.6000 KRW 53.2000 KRW 51.9000 KRW
2022-09-10 52.2325 KRW 199,441,439.0061 53.4000 KRW 51.0000 KRW 53.7000 KRW 52.2000 KRW
2022-09-09 51.7342 KRW 492,902,501.4165 49.7000 KRW 49.0000 KRW 55.2000 KRW 54.0000 KRW
2022-09-08 48.9331 KRW 378,969,924.5648 48.1000 KRW 46.7000 KRW 52.3000 KRW 49.5000 KRW
2022-09-07 46.5395 KRW 129,300,218.5198 46.8000 KRW 45.2000 KRW 48.2000 KRW 48.0000 KRW
2022-09-06 49.6351 KRW 393,205,863.0443 49.1000 KRW 46.4000 KRW 51.8000 KRW 46.7000 KRW
2022-09-05 48.5040 KRW 175,208,851.8801 49.3000 KRW 47.4000 KRW 50.1000 KRW 49.0000 KRW
2022-09-04 48.9382 KRW 258,289,710.1628 47.7000 KRW 47.6000 KRW 51.2000 KRW 49.3000 KRW
2022-09-03 47.4774 KRW 56,968,503.4004 47.6000 KRW 47.1000 KRW 47.9000 KRW 47.5000 KRW
2022-09-02 47.8737 KRW 115,935,399.9338 48.2000 KRW 47.0000 KRW 48.8000 KRW 47.6000 KRW
2022-09-01 47.6063 KRW 149,550,618.9943 48.7000 KRW 46.4000 KRW 49.2000 KRW 48.1000 KRW
2022-08-31 49.1472 KRW 176,038,032.2377 48.8000 KRW 48.3000 KRW 50.1000 KRW 48.6000 KRW
2022-08-30 50.1837 KRW 261,200,873.8648 50.4000 KRW 47.6000 KRW 53.0000 KRW 48.8000 KRW
2022-08-29 49.8382 KRW 223,859,331.8888 49.2000 KRW 48.6000 KRW 51.3000 KRW 50.7000 KRW
2022-08-28 51.9022 KRW 513,469,787.2778 49.7000 KRW 49.3000 KRW 54.5000 KRW 49.4000 KRW
2022-08-27 50.5089 KRW 178,273,472.2001 51.1000 KRW 48.8000 KRW 52.6000 KRW 49.5000 KRW
2022-08-26 55.5509 KRW 922,077,157.8974 55.7000 KRW 50.2000 KRW 58.8000 KRW 50.8000 KRW
2022-08-25 57.1543 KRW 1,591,722,402.3674 54.7000 KRW 54.6000 KRW 63.0000 KRW 55.9000 KRW
2022-08-24 55.4912 KRW 1,482,127,356.0857 51.2000 KRW 49.2000 KRW 58.4000 KRW 54.7000 KRW
2022-08-23 49.9809 KRW 215,946,297.7170 50.8000 KRW 48.5000 KRW 51.0000 KRW 50.4000 KRW
2022-08-22 49.9268 KRW 287,536,892.5339 52.4000 KRW 48.5000 KRW 52.5000 KRW 50.3000 KRW
2022-08-21 52.2038 KRW 173,570,854.3533 52.6000 KRW 51.1000 KRW 53.2000 KRW 52.6000 KRW
2022-08-20 54.2266 KRW 401,820,304.8627 52.9000 KRW 50.2000 KRW 56.7000 KRW 52.0000 KRW
2022-08-19 57.9440 KRW 948,490,670.4791 61.0000 KRW 52.2000 KRW 63.9000 KRW 52.6000 KRW
2022-08-18 62.8684 KRW 661,876,600.1015 63.2000 KRW 60.7000 KRW 65.9000 KRW 61.1000 KRW
2022-08-17 67.7897 KRW 1,444,761,938.4006 68.8000 KRW 62.6000 KRW 71.4000 KRW 63.1000 KRW
2022-08-16 67.9350 KRW 2,744,949,233.3358 65.5000 KRW 62.8000 KRW 72.0000 KRW 69.0000 KRW
2022-08-15 64.5278 KRW 2,174,482,906.1926 65.0000 KRW 60.1000 KRW 68.8000 KRW 66.1000 KRW
2022-08-14 66.3571 KRW 3,025,193,586.8160 60.2000 KRW 59.2000 KRW 71.1000 KRW 64.0000 KRW
2022-08-13 61.4072 KRW 740,385,513.8128 64.3000 KRW 59.4000 KRW 64.3000 KRW 60.0000 KRW
2022-08-12 67.4555 KRW 3,043,278,652.4950 69.2000 KRW 63.6000 KRW 74.2000 KRW 64.5000 KRW
2022-08-11 65.6741 KRW 6,579,748,775.2206 46.6000 KRW 45.5000 KRW 76.3000 KRW 69.1000 KRW
2022-08-10 44.6799 KRW 484,250,054.2760 42.2000 KRW 41.2000 KRW 47.3000 KRW 46.2000 KRW
2022-08-09 42.8193 KRW 129,681,406.4344 44.0000 KRW 40.9000 KRW 44.3000 KRW 42.6000 KRW
2022-08-08 44.0593 KRW 131,104,987.6077 44.0000 KRW 43.1000 KRW 45.0000 KRW 43.8000 KRW
123...2526