Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Price
Date Price Volume Open Low High Close
2025-05-09 28.0462 KRW 72,201,221.4915 27.3000 KRW 27.2200 KRW 29.1800 KRW 29.0100 KRW
2025-05-08 26.2327 KRW 41,694,468.2241 25.0600 KRW 25.0200 KRW 27.4000 KRW 27.2300 KRW
2025-05-07 24.9285 KRW 25,433,666.3708 25.0100 KRW 24.5500 KRW 25.2600 KRW 25.1200 KRW
2025-05-06 25.1913 KRW 32,149,308.0492 26.0400 KRW 24.4800 KRW 26.1400 KRW 25.0500 KRW
2025-05-05 26.0535 KRW 40,650,132.9920 25.8500 KRW 25.5300 KRW 26.6300 KRW 26.0400 KRW
2025-05-04 26.5241 KRW 143,791,729.3619 26.3600 KRW 25.5800 KRW 27.2000 KRW 26.0500 KRW
2025-05-03 27.1811 KRW 39,754,857.6647 27.9800 KRW 26.0000 KRW 27.9900 KRW 26.5600 KRW
2025-05-02 28.3689 KRW 32,261,626.6314 28.9100 KRW 27.7900 KRW 29.1200 KRW 27.9700 KRW
2025-05-01 28.7909 KRW 27,893,345.6479 28.6000 KRW 28.3000 KRW 29.1600 KRW 28.9000 KRW
2025-04-30 28.4724 KRW 41,498,691.3761 28.9400 KRW 27.5700 KRW 29.0000 KRW 28.5600 KRW
2025-04-29 29.2186 KRW 44,734,647.7569 29.2100 KRW 28.6100 KRW 29.7100 KRW 28.9200 KRW
2025-04-28 28.5745 KRW 64,913,953.2090 28.7500 KRW 27.4400 KRW 29.4700 KRW 29.1500 KRW
2025-04-27 29.7055 KRW 77,124,642.1804 30.6400 KRW 28.7100 KRW 30.8900 KRW 28.8500 KRW
2025-04-26 30.1023 KRW 240,130,134.6591 28.9000 KRW 28.4700 KRW 31.9500 KRW 30.4300 KRW
2025-04-25 28.6940 KRW 77,708,983.5175 28.3000 KRW 27.7800 KRW 29.2000 KRW 28.7500 KRW
2025-04-24 27.7847 KRW 47,749,932.4512 28.1100 KRW 27.2300 KRW 28.3400 KRW 28.3000 KRW
2025-04-23 28.1636 KRW 80,639,261.2409 28.1600 KRW 27.5700 KRW 28.5500 KRW 28.0900 KRW
2025-04-22 27.0073 KRW 111,361,873.4389 26.9700 KRW 25.9100 KRW 28.4000 KRW 28.1300 KRW
2025-04-21 26.9923 KRW 79,929,150.1023 26.7600 KRW 26.5500 KRW 27.4900 KRW 26.8300 KRW
2025-04-20 26.6018 KRW 140,698,042.4467 27.1800 KRW 25.9200 KRW 27.2900 KRW 26.7700 KRW
2025-04-19 27.4258 KRW 638,824,371.9656 26.1500 KRW 25.9400 KRW 28.7500 KRW 27.1200 KRW
2025-04-18 26.7174 KRW 1,265,219,691.0570 24.8400 KRW 24.5000 KRW 28.2400 KRW 26.0800 KRW
2025-04-17 24.8481 KRW 76,735,256.3302 25.0100 KRW 24.2200 KRW 25.5400 KRW 24.6200 KRW
2025-04-16 24.6954 KRW 97,526,515.7148 24.0800 KRW 23.9000 KRW 25.3700 KRW 24.8500 KRW
2025-04-15 24.0196 KRW 32,303,439.7443 23.9000 KRW 23.6000 KRW 24.4800 KRW 24.1000 KRW
2025-04-14 24.3438 KRW 22,801,129.9037 24.2500 KRW 23.8600 KRW 25.0000 KRW 24.0000 KRW
2025-04-13 24.7055 KRW 31,248,231.0417 25.1200 KRW 24.1100 KRW 25.3200 KRW 24.1700 KRW
2025-04-12 24.9713 KRW 86,694,101.2104 24.3100 KRW 24.1400 KRW 25.5700 KRW 25.0600 KRW
2025-04-11 24.1185 KRW 36,586,390.8295 24.1300 KRW 23.8000 KRW 24.4400 KRW 24.1900 KRW
2025-04-10 23.9405 KRW 69,010,013.3585 23.9000 KRW 22.9800 KRW 24.7000 KRW 23.8700 KRW
2025-04-09 22.9463 KRW 118,851,527.2978 22.0100 KRW 21.2000 KRW 24.2000 KRW 23.9300 KRW
2025-04-08 22.6583 KRW 54,740,049.3247 22.5400 KRW 21.7700 KRW 23.2900 KRW 21.9300 KRW
2025-04-07 22.0264 KRW 83,530,283.9127 22.5500 KRW 20.4300 KRW 23.4900 KRW 22.5500 KRW
2025-04-06 23.6225 KRW 41,184,130.0196 24.1600 KRW 22.3700 KRW 24.6000 KRW 22.5500 KRW
2025-04-05 24.4733 KRW 18,287,253.5230 24.8500 KRW 24.0000 KRW 25.0100 KRW 24.1300 KRW
2025-04-04 24.7076 KRW 26,350,622.3744 25.0100 KRW 24.0600 KRW 25.1500 KRW 24.7600 KRW
2025-04-03 24.5568 KRW 29,437,634.3634 24.5000 KRW 23.6500 KRW 25.2700 KRW 24.7900 KRW
2025-04-02 25.5845 KRW 56,441,171.7313 26.7500 KRW 24.4600 KRW 26.7500 KRW 24.4600 KRW
2025-04-01 26.5941 KRW 19,533,739.0529 26.2300 KRW 26.1200 KRW 27.1300 KRW 26.9500 KRW
2025-03-31 26.4383 KRW 60,027,062.5458 26.6000 KRW 25.5000 KRW 27.4800 KRW 26.3600 KRW
2025-03-30 26.9424 KRW 21,481,121.8559 26.9900 KRW 26.3900 KRW 27.5800 KRW 26.5600 KRW
2025-03-29 27.1660 KRW 23,012,400.3778 27.7600 KRW 26.7400 KRW 27.9200 KRW 26.8800 KRW
2025-03-28 28.2187 KRW 72,085,257.9088 29.3000 KRW 27.1500 KRW 29.3400 KRW 27.9000 KRW
2025-03-27 29.2739 KRW 56,434,080.2131 29.0000 KRW 28.8100 KRW 29.6600 KRW 29.4500 KRW
2025-03-26 29.5377 KRW 116,729,375.5614 29.7900 KRW 28.5000 KRW 30.0500 KRW 29.2600 KRW
2025-03-25 30.5813 KRW 852,848,792.6278 30.2800 KRW 29.1500 KRW 31.7700 KRW 29.7000 KRW
2025-03-24 32.8487 KRW 3,555,714,880.5918 26.1200 KRW 25.9300 KRW 36.3000 KRW 31.3000 KRW
2025-03-23 26.4255 KRW 13,516,040.8951 26.6100 KRW 25.9700 KRW 26.6800 KRW 26.1200 KRW
2025-03-22 26.2165 KRW 46,446,154.6634 25.7700 KRW 25.7700 KRW 27.1100 KRW 26.6300 KRW
2025-03-21 26.0914 KRW 14,736,437.1986 26.4200 KRW 25.6200 KRW 26.6200 KRW 25.7900 KRW