Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
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
2019-07-02 9.2620 KRW 30,651,273.1770 9.4900 KRW 9.0000 KRW 9.6200 KRW 9.4300 KRW
2019-07-01 9.5604 KRW 35,571,880.2365 9.6900 KRW 9.0400 KRW 9.9800 KRW 9.4600 KRW
2019-06-30 9.6558 KRW 18,539,859.3157 9.6400 KRW 9.4000 KRW 9.8500 KRW 9.6700 KRW
2019-06-29 9.4547 KRW 15,337,407.5525 9.5200 KRW 9.2500 KRW 9.7400 KRW 9.6500 KRW
2019-06-28 9.2634 KRW 20,861,342.6612 9.1700 KRW 9.0000 KRW 9.7500 KRW 9.6100 KRW
2019-06-27 9.5163 KRW 48,900,347.5600 9.9000 KRW 9.0000 KRW 9.9900 KRW 9.1700 KRW
2019-06-26 9.9389 KRW 91,586,181.6196 10.1000 KRW 9.7600 KRW 10.2000 KRW 9.8900 KRW
2019-06-25 10.1868 KRW 85,838,148.8403 10.1000 KRW 9.9400 KRW 10.6000 KRW 10.0000 KRW
2019-06-24 10.0945 KRW 70,272,152.7364 10.1000 KRW 9.9100 KRW 10.4000 KRW 10.1000 KRW
2019-06-23 10.0838 KRW 50,375,386.2816 10.0000 KRW 9.8200 KRW 10.4000 KRW 10.0000 KRW
2019-06-22 9.9675 KRW 105,462,954.8913 10.3000 KRW 9.6600 KRW 10.5000 KRW 10.1000 KRW
2019-06-21 10.4017 KRW 118,317,181.6706 10.9000 KRW 9.9400 KRW 11.0000 KRW 10.3000 KRW
2019-06-20 11.1728 KRW 67,457,656.8656 11.6000 KRW 10.9000 KRW 11.6000 KRW 11.0000 KRW
2019-06-19 11.4696 KRW 146,120,123.4158 11.3000 KRW 11.1000 KRW 12.0000 KRW 11.5000 KRW
2019-06-18 11.3859 KRW 70,293,059.6506 11.6000 KRW 11.1000 KRW 11.7000 KRW 11.3000 KRW
2019-06-17 11.8226 KRW 134,770,675.2998 12.0000 KRW 11.4000 KRW 12.4000 KRW 11.6000 KRW
2019-06-16 12.1687 KRW 125,480,154.8699 12.3000 KRW 11.9000 KRW 12.6000 KRW 12.1000 KRW
2019-06-15 12.2018 KRW 202,600,577.0387 12.0000 KRW 11.9000 KRW 12.5000 KRW 12.3000 KRW
2019-06-14 11.9083 KRW 167,400,766.9935 11.8000 KRW 11.5000 KRW 12.4000 KRW 12.1000 KRW
2019-06-13 11.4572 KRW 390,699,512.7588 11.3000 KRW 10.8000 KRW 11.9000 KRW 11.8000 KRW
2019-06-12 11.8160 KRW 409,510,414.6870 12.0000 KRW 11.3000 KRW 12.5000 KRW 11.5000 KRW
2019-06-11 11.7850 KRW 1,047,516,732.4456 11.0000 KRW 10.7000 KRW 12.9000 KRW 12.0000 KRW
2019-06-10 10.4500 KRW 312,310,551.9455 10.3000 KRW 9.9000 KRW 11.0000 KRW 10.9000 KRW
2019-06-09 10.3627 KRW 583,551,080.2327 10.0000 KRW 9.9800 KRW 10.9000 KRW 10.2000 KRW
2019-06-08 10.0775 KRW 236,235,862.3189 10.1000 KRW 9.8800 KRW 10.4000 KRW 10.1000 KRW
2019-06-07 10.1014 KRW 543,978,171.6764 10.0000 KRW 9.6600 KRW 10.5000 KRW 10.2000 KRW
2019-06-06 9.9722 KRW 759,053,147.8796 9.1900 KRW 9.0800 KRW 10.7000 KRW 9.9900 KRW
2019-06-05 9.0537 KRW 121,978,547.6344 8.7200 KRW 8.6900 KRW 9.3100 KRW 9.2400 KRW
2019-06-04 8.9374 KRW 100,850,505.5929 9.1300 KRW 8.6100 KRW 9.2100 KRW 8.6700 KRW
2019-06-03 9.4354 KRW 161,035,803.6606 9.2900 KRW 9.0000 KRW 9.7800 KRW 9.2200 KRW
2019-06-02 9.3055 KRW 60,923,387.6095 9.2100 KRW 9.1900 KRW 9.4700 KRW 9.3200 KRW
2019-06-01 9.3180 KRW 44,259,657.4040 9.3500 KRW 9.1900 KRW 9.5000 KRW 9.2100 KRW
2019-05-31 9.1724 KRW 92,392,722.8813 9.2100 KRW 8.8500 KRW 9.5200 KRW 9.3500 KRW
2019-05-30 9.7494 KRW 312,017,250.3251 9.7300 KRW 9.0500 KRW 10.4000 KRW 9.2000 KRW
2019-05-29 9.6231 KRW 292,541,750.9695 9.5600 KRW 9.2000 KRW 10.1000 KRW 9.6600 KRW
2019-05-28 9.4533 KRW 170,169,955.8370 9.5200 KRW 9.1400 KRW 9.7100 KRW 9.5500 KRW
2019-05-27 9.5983 KRW 234,718,646.4578 9.4400 KRW 9.2500 KRW 10.1000 KRW 9.5500 KRW
2019-05-26 9.7225 KRW 472,050,078.8341 10.2000 KRW 9.2100 KRW 10.5000 KRW 9.4300 KRW
2019-05-25 10.6834 KRW 2,586,965,418.3446 9.0100 KRW 8.9900 KRW 12.1000 KRW 10.2000 KRW
2019-05-24 9.4290 KRW 1,726,893,778.6147 8.5100 KRW 8.3600 KRW 10.8000 KRW 9.0400 KRW
2019-05-23 8.5827 KRW 364,633,040.3937 8.3100 KRW 8.0200 KRW 9.0600 KRW 8.5500 KRW
2019-05-22 8.2970 KRW 160,332,707.5382 8.2800 KRW 8.1200 KRW 8.4800 KRW 8.3000 KRW
2019-05-21 8.1013 KRW 213,335,446.1534 7.9100 KRW 7.8800 KRW 8.3700 KRW 8.3100 KRW
2019-05-20 7.8622 KRW 81,354,503.0739 8.0400 KRW 7.7000 KRW 8.0400 KRW 7.8800 KRW
2019-05-19 7.9206 KRW 82,624,094.6451 7.8900 KRW 7.8000 KRW 8.0300 KRW 8.0300 KRW
2019-05-18 7.8730 KRW 71,744,231.7328 7.8400 KRW 7.7000 KRW 8.0200 KRW 7.8800 KRW
2019-05-17 7.6973 KRW 152,870,472.0742 8.2100 KRW 7.4000 KRW 8.3400 KRW 7.7500 KRW