Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
2019-08-21 5.6500 KRW 25,742,707.2789 5.7000 KRW 5.2500 KRW 5.9500 KRW 5.7300 KRW
2019-08-20 5.7433 KRW 15,915,795.5983 5.8900 KRW 5.5800 KRW 5.8900 KRW 5.6900 KRW
2019-08-19 5.8600 KRW 11,565,214.8724 5.9200 KRW 5.7100 KRW 6.0000 KRW 5.8900 KRW
2019-08-18 5.8583 KRW 10,458,360.4146 5.8100 KRW 5.7600 KRW 5.9900 KRW 5.9600 KRW
2019-08-17 5.8013 KRW 12,713,086.3798 5.7700 KRW 5.6800 KRW 6.0200 KRW 5.8000 KRW
2019-08-16 6.1057 KRW 30,195,411.1415 6.0400 KRW 5.6700 KRW 6.4800 KRW 5.8000 KRW
2019-08-15 5.8659 KRW 60,315,864.2816 5.9900 KRW 5.2000 KRW 6.2500 KRW 5.9900 KRW
2019-08-14 6.3114 KRW 43,766,730.4909 6.5600 KRW 5.7700 KRW 6.6700 KRW 5.8600 KRW
2019-08-13 6.6384 KRW 29,626,507.6188 6.8300 KRW 6.4200 KRW 6.8800 KRW 6.5100 KRW
2019-08-12 6.8425 KRW 23,855,276.7537 6.9300 KRW 6.7400 KRW 7.0500 KRW 6.7500 KRW
2019-08-11 6.9063 KRW 44,694,157.6957 6.8700 KRW 6.7800 KRW 7.0800 KRW 6.9100 KRW
2019-08-10 6.7527 KRW 25,000,644.7398 6.8400 KRW 6.6400 KRW 6.8900 KRW 6.7700 KRW
2019-08-09 7.1136 KRW 73,994,559.5060 7.6400 KRW 6.7400 KRW 7.6800 KRW 6.9000 KRW
2019-08-08 7.7571 KRW 472,382,925.3335 6.8400 KRW 6.7400 KRW 8.5000 KRW 7.6800 KRW
2019-08-07 6.8803 KRW 42,884,248.9366 6.8500 KRW 6.7900 KRW 6.9900 KRW 6.9000 KRW
2019-08-06 7.0466 KRW 100,388,639.2334 7.3800 KRW 6.6600 KRW 7.5000 KRW 6.9200 KRW
2019-08-05 7.4754 KRW 137,372,415.5913 7.6100 KRW 7.2000 KRW 7.8500 KRW 7.4100 KRW
2019-08-04 7.6538 KRW 38,955,795.8158 7.7900 KRW 7.5800 KRW 7.8800 KRW 7.6300 KRW
2019-08-03 7.7868 KRW 40,462,377.9405 7.7700 KRW 7.6800 KRW 7.9300 KRW 7.8300 KRW
2019-08-02 7.9267 KRW 65,624,502.1657 8.0100 KRW 7.7500 KRW 8.1400 KRW 7.7800 KRW
2019-08-01 8.0351 KRW 75,597,065.3000 8.2300 KRW 7.9000 KRW 8.2700 KRW 8.0100 KRW
2019-07-31 8.1780 KRW 124,365,757.6906 8.0800 KRW 7.9700 KRW 8.3300 KRW 8.2700 KRW
2019-07-30 8.0471 KRW 151,015,936.6862 8.3200 KRW 7.9000 KRW 8.3300 KRW 8.0700 KRW
2019-07-29 8.2278 KRW 208,564,465.2262 8.3200 KRW 8.0400 KRW 8.5800 KRW 8.2900 KRW
2019-07-28 8.6880 KRW 248,866,735.3582 8.6900 KRW 8.0400 KRW 9.1400 KRW 8.3900 KRW
2019-07-27 9.0955 KRW 295,240,177.3708 9.3500 KRW 8.5300 KRW 9.6600 KRW 8.7000 KRW
2019-07-26 9.2535 KRW 369,173,410.6834 9.6400 KRW 9.0100 KRW 9.6600 KRW 9.3100 KRW
2019-07-25 9.8551 KRW 300,410,745.8695 9.9000 KRW 9.5600 KRW 10.2000 KRW 9.6900 KRW
2019-07-24 10.0401 KRW 709,238,975.0045 11.0000 KRW 9.7000 KRW 11.1000 KRW 9.9200 KRW
2019-07-23 13.3354 KRW 2,083,435,488.2690 12.9000 KRW 10.7000 KRW 17.2000 KRW 11.0000 KRW
2019-07-22 12.4788 KRW 165,407,193.0359 12.5000 KRW 11.9000 KRW 13.2000 KRW 12.9000 KRW
2019-07-21 12.1784 KRW 32,694,345.7998 12.4000 KRW 11.9000 KRW 12.7000 KRW 12.5000 KRW
2019-07-20 12.6686 KRW 132,669,009.9345 12.3000 KRW 12.0000 KRW 13.4000 KRW 12.7000 KRW
2019-07-19 11.5321 KRW 120,938,367.0623 10.8000 KRW 10.5000 KRW 12.4000 KRW 12.3000 KRW
2019-07-18 10.4561 KRW 65,917,417.8573 10.4000 KRW 10.1000 KRW 10.9000 KRW 10.8000 KRW
2019-07-17 10.1997 KRW 54,775,886.4050 10.2000 KRW 9.7800 KRW 10.8000 KRW 10.3000 KRW
2019-07-16 10.8587 KRW 112,424,582.6263 10.7000 KRW 10.1000 KRW 11.6000 KRW 10.3000 KRW
2019-07-15 10.4687 KRW 116,162,189.7691 10.9000 KRW 10.0000 KRW 11.0000 KRW 10.9000 KRW
2019-07-14 12.5401 KRW 295,225,331.0223 12.0000 KRW 10.8000 KRW 13.7000 KRW 10.8000 KRW
2019-07-13 11.8678 KRW 80,623,942.1610 11.2000 KRW 11.2000 KRW 12.4000 KRW 12.2000 KRW
2019-07-12 11.0473 KRW 93,873,401.8918 11.0000 KRW 10.7000 KRW 11.4000 KRW 11.3000 KRW
2019-07-11 10.9728 KRW 230,400,308.7135 10.4000 KRW 10.2000 KRW 11.7000 KRW 11.2000 KRW
2019-07-10 11.0954 KRW 202,991,005.5100 10.7000 KRW 10.2000 KRW 11.7000 KRW 10.5000 KRW
2019-07-09 10.8019 KRW 33,020,388.0408 11.0000 KRW 10.5000 KRW 11.1000 KRW 10.7000 KRW
2019-07-08 10.8336 KRW 159,334,481.6887 10.8000 KRW 10.3000 KRW 11.6000 KRW 11.0000 KRW
2019-07-07 10.9125 KRW 78,881,845.8252 10.7000 KRW 10.6000 KRW 11.2000 KRW 10.8000 KRW
2019-07-06 10.8291 KRW 107,438,488.3584 10.6000 KRW 10.4000 KRW 11.1000 KRW 10.7000 KRW
2019-07-05 10.2213 KRW 51,076,488.2011 9.7200 KRW 9.6800 KRW 10.7000 KRW 10.6000 KRW
2019-07-04 9.9402 KRW 73,504,598.7826 9.8100 KRW 9.5900 KRW 10.3000 KRW 9.7000 KRW
2019-07-03 9.6153 KRW 21,864,890.9801 9.4600 KRW 9.4300 KRW 9.9000 KRW 9.8400 KRW