Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
2019-09-09 5.0318 KRW 25,795,123.0760 5.1400 KRW 4.9600 KRW 5.1500 KRW 5.0400 KRW
2019-09-08 5.1877 KRW 76,887,739.3532 5.2300 KRW 5.0500 KRW 5.3600 KRW 5.1200 KRW
2019-09-07 5.5716 KRW 867,156,453.9545 5.0100 KRW 4.9800 KRW 5.9400 KRW 5.2000 KRW
2019-09-06 5.1303 KRW 72,973,384.8507 5.0100 KRW 4.9600 KRW 5.5000 KRW 5.0300 KRW
2019-09-05 5.0530 KRW 23,593,660.8478 5.1800 KRW 4.9900 KRW 5.2000 KRW 5.0300 KRW
2019-09-04 5.0319 KRW 46,711,789.5810 4.9700 KRW 4.9200 KRW 5.2000 KRW 5.1300 KRW
2019-09-03 5.0310 KRW 47,350,289.2148 5.0400 KRW 4.9700 KRW 5.3700 KRW 4.9800 KRW
2019-09-02 4.9456 KRW 44,671,236.6839 5.0500 KRW 4.8600 KRW 5.0800 KRW 5.0300 KRW
2019-09-01 5.1117 KRW 41,281,611.5029 5.0400 KRW 5.0000 KRW 5.2600 KRW 5.0200 KRW
2019-08-31 5.0094 KRW 43,274,370.1508 5.0000 KRW 4.9400 KRW 5.0800 KRW 5.0300 KRW
2019-08-30 4.9408 KRW 75,594,972.7701 5.0400 KRW 4.8500 KRW 5.0800 KRW 5.0000 KRW
2019-08-29 4.9490 KRW 46,162,772.9101 5.1900 KRW 4.8000 KRW 5.1900 KRW 5.0000 KRW
2019-08-28 5.4180 KRW 56,456,194.9520 5.7600 KRW 5.0700 KRW 5.7600 KRW 5.1900 KRW
2019-08-27 5.6937 KRW 38,491,157.6648 5.8500 KRW 5.6000 KRW 5.8600 KRW 5.7600 KRW
2019-08-26 5.8386 KRW 80,630,255.4300 6.0400 KRW 5.7200 KRW 6.0400 KRW 5.8300 KRW
2019-08-25 6.6953 KRW 612,624,180.0550 6.2600 KRW 5.8400 KRW 7.7000 KRW 6.0000 KRW
2019-08-24 6.0108 KRW 206,374,784.2374 5.8700 KRW 5.7700 KRW 6.3100 KRW 6.1000 KRW
2019-08-23 5.7415 KRW 130,511,783.6656 5.7900 KRW 5.5200 KRW 5.9500 KRW 5.8600 KRW
2019-08-22 5.6934 KRW 26,153,335.3342 5.7400 KRW 5.5300 KRW 5.8900 KRW 5.8700 KRW
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