Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
2022-10-16 39.6893 KRW 34,420,430.8076 39.0000 KRW 39.0000 KRW 40.2000 KRW 39.5000 KRW
2022-10-15 39.1951 KRW 28,287,156.9530 39.0000 KRW 38.6000 KRW 39.7000 KRW 39.3000 KRW
2022-10-14 39.5261 KRW 59,048,510.8876 39.2000 KRW 38.1000 KRW 40.4000 KRW 38.8000 KRW
2022-10-13 38.0108 KRW 116,180,674.5830 40.0000 KRW 36.1000 KRW 40.2000 KRW 39.2000 KRW
2022-10-12 40.3761 KRW 38,633,744.2570 40.6000 KRW 39.7000 KRW 40.9000 KRW 40.1000 KRW
2022-10-11 40.7893 KRW 49,684,970.0279 41.5000 KRW 40.1000 KRW 41.5000 KRW 40.3000 KRW
2022-10-10 42.7418 KRW 79,932,910.3850 43.2000 KRW 41.3000 KRW 43.6000 KRW 41.6000 KRW
2022-10-09 43.1403 KRW 51,442,672.6535 43.4000 KRW 42.9000 KRW 43.4000 KRW 43.1000 KRW
2022-10-08 43.4298 KRW 96,463,258.4001 43.3000 KRW 43.1000 KRW 43.9000 KRW 43.3000 KRW
2022-10-07 43.1348 KRW 105,702,017.9501 44.0000 KRW 42.4000 KRW 44.0000 KRW 43.3000 KRW
2022-10-06 44.0647 KRW 44,728,359.7954 44.1000 KRW 43.4000 KRW 44.7000 KRW 43.7000 KRW
2022-10-05 44.0476 KRW 48,915,854.1270 44.4000 KRW 43.3000 KRW 44.7000 KRW 44.0000 KRW
2022-10-04 44.2084 KRW 57,777,384.5527 44.1000 KRW 43.6000 KRW 44.9000 KRW 44.2000 KRW
2022-10-03 44.3800 KRW 117,588,327.8587 43.4000 KRW 43.2000 KRW 45.6000 KRW 44.1000 KRW
2022-10-02 43.7560 KRW 41,444,155.1737 44.0000 KRW 43.0000 KRW 44.4000 KRW 43.5000 KRW
2022-10-01 43.9837 KRW 23,782,510.0246 43.8000 KRW 43.6000 KRW 44.3000 KRW 44.0000 KRW
2022-09-30 44.0396 KRW 82,596,468.6783 44.5000 KRW 43.3000 KRW 44.8000 KRW 43.8000 KRW
2022-09-29 44.1912 KRW 152,927,900.3203 43.6000 KRW 43.1000 KRW 45.7000 KRW 44.3000 KRW
2022-09-28 42.8756 KRW 64,034,605.3775 43.6000 KRW 41.9000 KRW 44.3000 KRW 43.6000 KRW
2022-09-27 44.5480 KRW 143,110,031.8621 44.0000 KRW 42.9000 KRW 45.7000 KRW 43.7000 KRW
2022-09-26 43.4718 KRW 197,986,763.1009 42.3000 KRW 41.9000 KRW 46.2000 KRW 44.1000 KRW
2022-09-25 43.1069 KRW 58,291,961.1159 43.4000 KRW 42.1000 KRW 43.8000 KRW 42.6000 KRW
2022-09-24 43.8849 KRW 62,999,509.5501 43.9000 KRW 43.0000 KRW 44.5000 KRW 43.3000 KRW
2022-09-23 43.4537 KRW 155,954,197.1357 43.4000 KRW 42.1000 KRW 44.8000 KRW 44.2000 KRW
2022-09-22 43.0245 KRW 201,378,903.7386 41.7000 KRW 41.6000 KRW 44.1000 KRW 43.6000 KRW
2022-09-21 42.5489 KRW 156,132,143.4238 42.4000 KRW 41.1000 KRW 44.8000 KRW 41.9000 KRW
2022-09-20 43.2143 KRW 95,018,784.8529 44.2000 KRW 42.1000 KRW 44.6000 KRW 42.4000 KRW
2022-09-19 42.9161 KRW 141,523,980.9675 43.6000 KRW 41.7000 KRW 44.5000 KRW 44.2000 KRW
2022-09-18 46.3074 KRW 191,502,471.7364 48.5000 KRW 42.2000 KRW 48.6000 KRW 43.6000 KRW
2022-09-17 48.2453 KRW 329,119,398.1641 46.6000 KRW 46.5000 KRW 50.3000 KRW 48.2000 KRW
2022-09-16 46.9026 KRW 147,778,884.2852 46.7000 KRW 46.0000 KRW 47.8000 KRW 46.6000 KRW
2022-09-15 47.0683 KRW 135,621,454.0276 48.2000 KRW 45.9000 KRW 48.4000 KRW 46.7000 KRW
2022-09-14 47.8379 KRW 164,195,185.8663 47.5000 KRW 46.7000 KRW 48.8000 KRW 48.2000 KRW
2022-09-13 50.5849 KRW 361,541,564.7701 51.9000 KRW 47.3000 KRW 53.0000 KRW 47.5000 KRW
2022-09-12 52.2112 KRW 316,900,997.1970 52.5000 KRW 51.1000 KRW 53.2000 KRW 51.7000 KRW
2022-09-11 51.9587 KRW 223,192,098.6814 52.2000 KRW 50.6000 KRW 53.2000 KRW 51.9000 KRW
2022-09-10 52.2325 KRW 199,441,439.0061 53.4000 KRW 51.0000 KRW 53.7000 KRW 52.2000 KRW
2022-09-09 51.7342 KRW 492,902,501.4165 49.7000 KRW 49.0000 KRW 55.2000 KRW 54.0000 KRW
2022-09-08 48.9331 KRW 378,969,924.5648 48.1000 KRW 46.7000 KRW 52.3000 KRW 49.5000 KRW
2022-09-07 46.5395 KRW 129,300,218.5198 46.8000 KRW 45.2000 KRW 48.2000 KRW 48.0000 KRW
2022-09-06 49.6351 KRW 393,205,863.0443 49.1000 KRW 46.4000 KRW 51.8000 KRW 46.7000 KRW
2022-09-05 48.5040 KRW 175,208,851.8801 49.3000 KRW 47.4000 KRW 50.1000 KRW 49.0000 KRW
2022-09-04 48.9382 KRW 258,289,710.1628 47.7000 KRW 47.6000 KRW 51.2000 KRW 49.3000 KRW
2022-09-03 47.4774 KRW 56,968,503.4004 47.6000 KRW 47.1000 KRW 47.9000 KRW 47.5000 KRW
2022-09-02 47.8737 KRW 115,935,399.9338 48.2000 KRW 47.0000 KRW 48.8000 KRW 47.6000 KRW
2022-09-01 47.6063 KRW 149,550,618.9943 48.7000 KRW 46.4000 KRW 49.2000 KRW 48.1000 KRW
2022-08-31 49.1472 KRW 176,038,032.2377 48.8000 KRW 48.3000 KRW 50.1000 KRW 48.6000 KRW
2022-08-30 50.1837 KRW 261,200,873.8648 50.4000 KRW 47.6000 KRW 53.0000 KRW 48.8000 KRW
2022-08-29 49.8382 KRW 223,859,331.8888 49.2000 KRW 48.6000 KRW 51.3000 KRW 50.7000 KRW
2022-08-28 51.9022 KRW 513,469,787.2778 49.7000 KRW 49.3000 KRW 54.5000 KRW 49.4000 KRW