Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
2019-11-01 2.6663 KRW 112,928,355.9316 2.6600 KRW 2.6200 KRW 2.7300 KRW 2.7000 KRW
2019-10-31 2.6028 KRW 183,487,804.2992 2.6100 KRW 2.5000 KRW 2.7200 KRW 2.6600 KRW
2019-10-30 2.5368 KRW 164,668,868.8049 2.7000 KRW 2.3700 KRW 2.7800 KRW 2.5800 KRW
2019-10-29 2.7074 KRW 123,884,497.3685 2.6700 KRW 2.6500 KRW 2.8000 KRW 2.7200 KRW
2019-10-28 2.6080 KRW 173,402,013.0478 2.5100 KRW 2.4700 KRW 2.7500 KRW 2.6900 KRW
2019-10-27 2.5125 KRW 88,155,734.7809 2.4300 KRW 2.3800 KRW 2.6400 KRW 2.5100 KRW
2019-10-26 2.4558 KRW 68,617,818.7178 2.5300 KRW 2.3500 KRW 2.5800 KRW 2.4300 KRW
2019-10-25 2.4378 KRW 58,486,973.8094 2.3900 KRW 2.3700 KRW 2.5600 KRW 2.5600 KRW
2019-10-24 2.3186 KRW 50,335,849.5083 2.3600 KRW 2.2600 KRW 2.4100 KRW 2.4000 KRW
2019-10-23 2.4658 KRW 70,854,643.5479 2.6500 KRW 2.2900 KRW 2.6800 KRW 2.3400 KRW
2019-10-22 2.6743 KRW 25,520,232.2461 2.7100 KRW 2.6400 KRW 2.7100 KRW 2.6400 KRW
2019-10-21 2.6943 KRW 19,163,656.5122 2.7200 KRW 2.6600 KRW 2.7300 KRW 2.6900 KRW
2019-10-20 2.7028 KRW 56,880,281.4872 2.7000 KRW 2.6500 KRW 2.7800 KRW 2.7200 KRW
2019-10-19 2.7469 KRW 62,617,944.2842 2.7600 KRW 2.7100 KRW 2.8300 KRW 2.7300 KRW
2019-10-18 2.7534 KRW 91,679,938.8122 2.8900 KRW 2.6800 KRW 2.9000 KRW 2.7500 KRW
2019-10-17 2.8588 KRW 89,114,842.3075 2.9200 KRW 2.7600 KRW 2.9700 KRW 2.8400 KRW
2019-10-16 3.0251 KRW 483,815,961.1455 2.6800 KRW 2.6500 KRW 3.3600 KRW 2.9300 KRW
2019-10-15 2.7377 KRW 62,590,284.3633 2.8200 KRW 2.6300 KRW 2.8400 KRW 2.6600 KRW
2019-10-14 2.7836 KRW 61,585,644.7939 2.8400 KRW 2.7100 KRW 2.8500 KRW 2.8000 KRW
2019-10-13 2.8323 KRW 37,103,071.2202 2.8500 KRW 2.7900 KRW 2.8700 KRW 2.8300 KRW
2019-10-12 2.8371 KRW 30,943,467.2435 2.8200 KRW 2.8000 KRW 2.8800 KRW 2.8300 KRW
2019-10-11 2.8495 KRW 47,453,572.9964 2.9700 KRW 2.7300 KRW 2.9700 KRW 2.8500 KRW
2019-10-10 3.0062 KRW 111,860,247.7109 3.1000 KRW 2.8800 KRW 3.1900 KRW 2.9700 KRW
2019-10-09 3.0869 KRW 158,587,943.7032 3.1500 KRW 3.0200 KRW 3.2700 KRW 3.0900 KRW
2019-10-08 2.9341 KRW 238,429,317.9462 2.8100 KRW 2.7700 KRW 3.2000 KRW 3.0100 KRW
2019-10-07 2.7530 KRW 172,943,075.6757 2.7900 KRW 2.6200 KRW 2.8800 KRW 2.8000 KRW
2019-10-06 2.9540 KRW 277,518,136.5228 3.0300 KRW 2.7300 KRW 3.2300 KRW 2.7700 KRW
2019-10-05 2.8516 KRW 363,920,685.2783 2.7300 KRW 2.6800 KRW 3.0300 KRW 2.9800 KRW
2019-10-04 2.6884 KRW 79,103,997.3441 2.7500 KRW 2.6300 KRW 2.7600 KRW 2.7100 KRW
2019-10-03 2.7061 KRW 95,703,142.7760 2.6900 KRW 2.6600 KRW 2.7800 KRW 2.7300 KRW
2019-10-02 2.6852 KRW 114,031,198.0848 2.7500 KRW 2.6000 KRW 2.7900 KRW 2.7000 KRW
2019-10-01 2.7988 KRW 145,325,434.3178 2.7200 KRW 2.6700 KRW 2.9100 KRW 2.7200 KRW
2019-09-30 2.6512 KRW 111,354,391.9427 2.6300 KRW 2.5300 KRW 2.7500 KRW 2.7100 KRW
2019-09-29 2.6818 KRW 47,339,310.5072 2.7600 KRW 2.5800 KRW 2.7800 KRW 2.6300 KRW
2019-09-28 2.7406 KRW 63,300,018.0869 2.7400 KRW 2.6700 KRW 2.7900 KRW 2.7500 KRW
2019-09-27 2.7025 KRW 90,379,031.7125 2.7600 KRW 2.5900 KRW 2.8600 KRW 2.7300 KRW
2019-09-26 2.7882 KRW 53,880,437.9523 2.9500 KRW 2.5800 KRW 3.0200 KRW 2.6900 KRW
2019-09-25 2.9097 KRW 51,784,949.9405 2.9600 KRW 2.7400 KRW 3.1500 KRW 2.9100 KRW
2019-09-24 3.5187 KRW 50,636,878.3780 3.8700 KRW 2.6700 KRW 3.8900 KRW 3.0500 KRW
2019-09-23 3.9745 KRW 29,721,782.7757 4.0600 KRW 3.8300 KRW 4.0800 KRW 3.8600 KRW
2019-09-22 4.0496 KRW 23,398,831.2809 4.1000 KRW 3.9500 KRW 4.1500 KRW 4.0100 KRW
2019-09-21 4.1377 KRW 26,966,527.1300 4.2000 KRW 4.0300 KRW 4.2300 KRW 4.1200 KRW
2019-09-20 4.2272 KRW 28,263,646.1148 4.2200 KRW 4.1300 KRW 4.3200 KRW 4.1800 KRW
2019-09-19 4.2232 KRW 44,123,210.5000 4.3700 KRW 4.1000 KRW 4.3700 KRW 4.2300 KRW
2019-09-18 4.3145 KRW 60,280,970.5505 4.2900 KRW 4.2400 KRW 4.4500 KRW 4.3600 KRW
2019-09-17 4.2842 KRW 117,874,982.3346 4.4700 KRW 4.1300 KRW 4.4800 KRW 4.3000 KRW
2019-09-16 4.6095 KRW 904,828,086.0613 4.6300 KRW 4.3200 KRW 4.7900 KRW 4.4400 KRW
2019-09-15 4.6439 KRW 374,626,019.8083 4.7700 KRW 4.5000 KRW 4.9600 KRW 4.6100 KRW
2019-09-14 4.7537 KRW 35,443,869.2054 4.7900 KRW 4.6600 KRW 4.8400 KRW 4.7500 KRW
2019-09-13 4.8554 KRW 80,086,003.7423 4.9700 KRW 4.7400 KRW 5.0400 KRW 4.8100 KRW