Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
123...3637
Date Price Volume Open Low High Close
2024-03-28 79.2198 KRW 238,386,916.6593 81.5000 KRW 76.2900 KRW 83.6000 KRW 78.9000 KRW
2024-03-27 86.0713 KRW 2,058,065,415.6676 80.9700 KRW 79.4000 KRW 92.4000 KRW 81.6000 KRW
2024-03-26 85.7568 KRW 2,844,421,797.9442 71.9200 KRW 71.4000 KRW 92.6600 KRW 81.5100 KRW
2024-03-25 69.3476 KRW 429,265,529.2390 63.9200 KRW 63.5100 KRW 74.5000 KRW 71.8000 KRW
2024-03-24 63.1555 KRW 91,596,892.6737 62.4200 KRW 61.8100 KRW 64.7800 KRW 64.0000 KRW
2024-03-23 64.1725 KRW 410,200,381.6931 62.8100 KRW 62.0400 KRW 67.4800 KRW 62.7100 KRW
2024-03-22 62.8360 KRW 108,478,333.5926 65.0100 KRW 60.5300 KRW 65.5400 KRW 62.1400 KRW
2024-03-21 66.2844 KRW 117,411,868.2093 67.1800 KRW 64.0600 KRW 67.9800 KRW 65.1300 KRW
2024-03-20 62.2407 KRW 235,684,083.3242 61.5000 KRW 58.1300 KRW 67.3500 KRW 66.9600 KRW
2024-03-19 62.5988 KRW 310,619,095.2192 67.8000 KRW 59.2800 KRW 68.3800 KRW 61.6800 KRW
2024-03-18 70.4407 KRW 198,703,393.0602 73.5000 KRW 67.3400 KRW 73.5000 KRW 67.8500 KRW
2024-03-17 68.7090 KRW 422,150,503.1976 68.3700 KRW 63.7100 KRW 74.1100 KRW 73.0800 KRW
2024-03-16 75.3637 KRW 784,724,261.1623 74.3700 KRW 66.4500 KRW 80.4400 KRW 67.6100 KRW
2024-03-15 74.3064 KRW 469,087,566.1926 81.2800 KRW 69.3000 KRW 81.9100 KRW 74.5000 KRW
2024-03-14 79.1545 KRW 466,303,635.1772 83.1300 KRW 73.5900 KRW 83.3500 KRW 81.7900 KRW
2024-03-13 80.0163 KRW 599,217,039.5675 82.6600 KRW 77.4300 KRW 86.1500 KRW 82.0100 KRW
2024-03-12 74.8114 KRW 764,656,601.4333 72.7000 KRW 70.6000 KRW 79.8100 KRW 78.1000 KRW
2024-03-11 71.9005 KRW 674,981,913.2632 70.9300 KRW 65.8800 KRW 74.9300 KRW 72.2200 KRW
2024-03-10 69.7706 KRW 363,341,238.5847 71.1200 KRW 67.8000 KRW 71.9800 KRW 69.8500 KRW
2024-03-09 70.3918 KRW 840,211,958.0369 70.1400 KRW 67.7700 KRW 72.7300 KRW 70.1300 KRW
2024-03-08 71.8771 KRW 2,814,322,545.4077 69.1300 KRW 66.7400 KRW 74.8600 KRW 69.9400 KRW
2024-03-07 73.4778 KRW 7,315,509,844.1963 60.2600 KRW 58.1700 KRW 80.5700 KRW 69.2100 KRW
2024-03-06 56.2520 KRW 706,900,673.0119 54.2200 KRW 50.1400 KRW 59.1000 KRW 58.3000 KRW
2024-03-05 55.5943 KRW 460,578,892.3484 57.4200 KRW 48.6800 KRW 59.2200 KRW 54.3000 KRW
2024-03-04 57.3658 KRW 318,778,680.9997 58.4000 KRW 55.2000 KRW 59.7000 KRW 57.3500 KRW
2024-03-03 57.4528 KRW 860,882,809.7219 55.8000 KRW 49.6000 KRW 61.5100 KRW 58.3100 KRW
2024-03-02 53.2903 KRW 255,144,744.5524 53.5000 KRW 51.6000 KRW 56.8700 KRW 55.9000 KRW
2024-03-01 53.1655 KRW 281,534,157.9130 52.0100 KRW 51.0400 KRW 54.6000 KRW 53.5000 KRW
2024-02-29 50.8360 KRW 481,557,969.3582 48.4300 KRW 47.0600 KRW 55.4700 KRW 51.7900 KRW
2024-02-28 47.9560 KRW 516,791,116.5558 46.7000 KRW 45.3200 KRW 50.2900 KRW 48.2700 KRW
2024-02-27 46.7704 KRW 502,792,475.5631 45.2000 KRW 44.4400 KRW 48.8800 KRW 46.8900 KRW
2024-02-26 44.8443 KRW 443,845,574.1324 44.6500 KRW 42.6700 KRW 46.1200 KRW 45.3000 KRW
2024-02-25 44.7359 KRW 948,947,490.1025 42.2600 KRW 42.2600 KRW 46.3600 KRW 44.6700 KRW
2024-02-24 43.4321 KRW 563,392,036.2312 41.1000 KRW 39.8000 KRW 44.9400 KRW 42.4000 KRW
2024-02-23 40.9970 KRW 144,772,009.1080 41.9700 KRW 40.0000 KRW 42.2500 KRW 40.8500 KRW
2024-02-22 41.7553 KRW 160,697,980.5094 41.6000 KRW 40.7000 KRW 42.6500 KRW 41.8500 KRW
2024-02-21 42.5461 KRW 320,818,758.4597 43.9000 KRW 39.9300 KRW 44.8000 KRW 41.1800 KRW
2024-02-20 42.7336 KRW 435,809,120.2597 42.2000 KRW 40.0000 KRW 44.3900 KRW 43.7400 KRW
2024-02-19 40.9637 KRW 214,425,574.6691 39.5000 KRW 39.0700 KRW 43.1600 KRW 42.3300 KRW
2024-02-18 39.5022 KRW 208,270,496.6677 38.0800 KRW 37.7600 KRW 40.6800 KRW 39.4100 KRW
2024-02-17 38.2163 KRW 112,153,062.5767 38.7400 KRW 36.9900 KRW 39.2200 KRW 38.0600 KRW
2024-02-16 38.5094 KRW 132,395,382.9798 38.3000 KRW 37.6000 KRW 39.5100 KRW 38.8900 KRW
2024-02-15 37.4888 KRW 368,419,826.5150 35.9300 KRW 35.8600 KRW 39.4000 KRW 38.2000 KRW
2024-02-14 35.2991 KRW 295,482,333.3543 33.6500 KRW 33.3600 KRW 36.9000 KRW 35.9400 KRW
2024-02-13 33.6532 KRW 85,150,564.2622 33.8400 KRW 33.0000 KRW 34.1300 KRW 33.6200 KRW
2024-02-12 33.6710 KRW 91,856,647.1660 33.3500 KRW 33.0900 KRW 34.0000 KRW 33.8200 KRW
2024-02-11 33.6756 KRW 68,396,915.2913 33.3000 KRW 33.2000 KRW 33.9900 KRW 33.3600 KRW
2024-02-10 33.4584 KRW 38,882,368.8255 33.5800 KRW 32.8700 KRW 33.9900 KRW 33.2300 KRW
2024-02-09 33.5468 KRW 56,670,375.9082 33.3800 KRW 33.2000 KRW 33.9800 KRW 33.6800 KRW
2024-02-08 33.2545 KRW 39,309,107.5727 33.2000 KRW 33.0200 KRW 33.5300 KRW 33.3300 KRW
123...3637