Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
123...4041
Date Price Volume Open Low High Close
2024-10-03 34.2354 KRW 20,903,905.3623 34.4800 KRW 33.1300 KRW 35.3200 KRW 34.3700 KRW
2024-10-02 35.1617 KRW 53,914,262.5535 34.8800 KRW 33.5200 KRW 36.2100 KRW 34.5000 KRW
2024-10-01 36.4782 KRW 55,754,589.7028 37.6000 KRW 33.9700 KRW 38.8500 KRW 34.7000 KRW
2024-09-30 38.6169 KRW 38,046,234.2446 39.8700 KRW 37.6000 KRW 40.0000 KRW 38.4200 KRW
2024-09-29 39.6179 KRW 18,241,024.3307 39.8200 KRW 39.0400 KRW 40.3600 KRW 39.5800 KRW
2024-09-28 40.0323 KRW 38,854,178.8238 40.7400 KRW 38.8600 KRW 41.0100 KRW 39.5900 KRW
2024-09-27 41.3113 KRW 65,950,651.6369 40.5600 KRW 40.5200 KRW 42.0600 KRW 40.9200 KRW
2024-09-26 40.1335 KRW 42,105,507.0532 39.9200 KRW 39.1100 KRW 40.7300 KRW 40.4500 KRW
2024-09-25 40.2135 KRW 54,505,193.0554 40.1100 KRW 39.5100 KRW 40.9700 KRW 39.8800 KRW
2024-09-24 39.7881 KRW 63,770,353.7990 40.2400 KRW 39.0000 KRW 40.7000 KRW 40.0200 KRW
2024-09-23 40.5644 KRW 317,969,435.6584 38.0800 KRW 37.2900 KRW 41.7000 KRW 40.5400 KRW
2024-09-22 38.4725 KRW 32,241,132.8977 39.3600 KRW 37.5000 KRW 39.3600 KRW 37.9400 KRW
2024-09-21 38.2290 KRW 56,589,006.6900 37.5300 KRW 37.1200 KRW 39.6900 KRW 38.8700 KRW
2024-09-20 37.3599 KRW 60,337,540.2720 37.2300 KRW 36.2000 KRW 38.3300 KRW 37.2100 KRW
2024-09-19 37.2674 KRW 184,381,858.5266 35.1500 KRW 35.0900 KRW 38.5300 KRW 36.7700 KRW
2024-09-18 34.0763 KRW 26,340,919.9885 34.0500 KRW 33.1800 KRW 35.0000 KRW 34.8600 KRW
2024-09-17 33.3360 KRW 15,885,831.2836 32.8700 KRW 32.5000 KRW 34.1900 KRW 34.0300 KRW
2024-09-16 33.2573 KRW 29,992,328.1103 33.4000 KRW 32.6400 KRW 34.1700 KRW 33.0600 KRW
2024-09-15 34.1092 KRW 11,710,955.4715 34.0600 KRW 33.6300 KRW 34.4500 KRW 33.7300 KRW
2024-09-14 34.2536 KRW 17,589,884.0583 34.4500 KRW 33.7900 KRW 34.6200 KRW 34.0700 KRW
2024-09-13 34.1335 KRW 22,851,889.8553 34.1600 KRW 33.7300 KRW 34.6300 KRW 34.4000 KRW
2024-09-12 33.6780 KRW 35,942,117.9947 32.9000 KRW 32.7200 KRW 34.3200 KRW 34.1600 KRW
2024-09-11 32.3576 KRW 52,147,024.0149 32.6900 KRW 31.4000 KRW 33.0500 KRW 32.7500 KRW
2024-09-10 32.3833 KRW 44,655,349.1991 32.5500 KRW 31.7900 KRW 33.2100 KRW 32.6100 KRW
2024-09-09 32.5996 KRW 198,017,891.3220 30.7400 KRW 30.6000 KRW 33.2100 KRW 32.4600 KRW
2024-09-08 30.1245 KRW 12,296,895.3997 29.8000 KRW 29.6500 KRW 31.0000 KRW 30.6400 KRW
2024-09-07 29.9871 KRW 9,896,131.2839 29.9000 KRW 29.5400 KRW 30.5300 KRW 29.9900 KRW
2024-09-06 30.2217 KRW 40,499,246.2291 30.4800 KRW 28.8400 KRW 31.2000 KRW 29.0800 KRW
2024-09-05 30.8347 KRW 21,439,504.1728 31.5800 KRW 30.3000 KRW 31.8900 KRW 30.7000 KRW
2024-09-04 31.2207 KRW 18,891,132.0310 31.4800 KRW 30.1100 KRW 32.1500 KRW 31.6800 KRW
2024-09-03 32.3144 KRW 15,510,687.0721 32.6700 KRW 31.4500 KRW 33.1500 KRW 31.6300 KRW
2024-09-02 32.0400 KRW 19,884,897.3987 31.3400 KRW 31.2000 KRW 33.1000 KRW 32.6700 KRW
2024-09-01 31.9698 KRW 19,170,306.8713 32.4000 KRW 31.2000 KRW 32.4900 KRW 31.3300 KRW
2024-08-31 32.8167 KRW 14,816,394.8282 33.3000 KRW 32.3000 KRW 33.5500 KRW 32.5000 KRW
2024-08-30 32.9841 KRW 25,339,103.5010 33.0500 KRW 31.9900 KRW 33.5500 KRW 33.4000 KRW
2024-08-29 33.4768 KRW 17,721,344.1307 33.5000 KRW 32.5900 KRW 34.2700 KRW 33.0100 KRW
2024-08-28 33.3028 KRW 32,527,634.3799 33.2800 KRW 32.2000 KRW 34.6000 KRW 33.6100 KRW
2024-08-27 34.2052 KRW 49,298,030.9287 34.8700 KRW 32.5700 KRW 35.5200 KRW 33.3600 KRW
2024-08-26 36.0010 KRW 34,457,900.5826 36.8100 KRW 34.7200 KRW 37.0200 KRW 34.9800 KRW
2024-08-25 37.1773 KRW 35,272,227.3814 37.9900 KRW 36.3700 KRW 38.2700 KRW 37.1100 KRW
2024-08-24 38.1027 KRW 30,281,605.8661 37.9800 KRW 37.4000 KRW 38.8000 KRW 37.8600 KRW
2024-08-23 37.2831 KRW 38,412,449.5025 36.5900 KRW 36.5000 KRW 38.3300 KRW 37.8800 KRW
2024-08-22 36.3392 KRW 45,222,284.3246 36.2100 KRW 35.7800 KRW 36.9000 KRW 36.5500 KRW
2024-08-21 35.6698 KRW 111,194,822.5077 35.2500 KRW 34.7700 KRW 36.4200 KRW 36.2300 KRW
2024-08-20 35.4390 KRW 23,492,339.2499 35.3900 KRW 34.4400 KRW 36.1800 KRW 35.3900 KRW
2024-08-19 34.4357 KRW 20,648,455.1829 34.3700 KRW 33.8000 KRW 35.2500 KRW 35.0800 KRW
2024-08-18 34.3836 KRW 14,889,782.8064 34.1700 KRW 33.8200 KRW 35.0500 KRW 34.5400 KRW
2024-08-17 34.1274 KRW 9,353,117.3482 34.6100 KRW 33.8200 KRW 34.6100 KRW 34.0300 KRW
2024-08-16 34.5743 KRW 21,715,834.4025 34.5600 KRW 33.7200 KRW 35.4000 KRW 34.6000 KRW
2024-08-15 35.0524 KRW 25,071,859.8096 35.6500 KRW 33.8800 KRW 35.8700 KRW 34.5400 KRW
123...4041