Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-08 |
19,839.9779 KRW |
7,423,832.6196 APT |
20,300.0000 KRW |
18,840.0000 KRW |
20,670.0000 KRW |
19,300.0000 KRW |
| 2023-02-07 |
19,954.1389 KRW |
15,064,819.6634 APT |
19,180.0000 KRW |
19,110.0000 KRW |
20,800.0000 KRW |
20,330.0000 KRW |
| 2023-02-06 |
19,215.6418 KRW |
13,058,932.5369 APT |
19,490.0000 KRW |
18,150.0000 KRW |
20,380.0000 KRW |
19,170.0000 KRW |
| 2023-02-05 |
20,158.8294 KRW |
12,027,625.0370 APT |
20,800.0000 KRW |
18,600.0000 KRW |
21,570.0000 KRW |
19,550.0000 KRW |
| 2023-02-04 |
21,034.6508 KRW |
6,083,581.8725 APT |
21,340.0000 KRW |
20,580.0000 KRW |
21,450.0000 KRW |
20,930.0000 KRW |
| 2023-02-03 |
21,271.5378 KRW |
13,718,564.1653 APT |
21,690.0000 KRW |
20,810.0000 KRW |
21,920.0000 KRW |
21,440.0000 KRW |
| 2023-02-02 |
22,604.2262 KRW |
18,385,561.9731 APT |
22,890.0000 KRW |
21,390.0000 KRW |
23,340.0000 KRW |
21,670.0000 KRW |
| 2023-02-01 |
21,005.6227 KRW |
18,967,067.8092 APT |
21,070.0000 KRW |
19,550.0000 KRW |
23,000.0000 KRW |
22,690.0000 KRW |
| 2023-01-31 |
21,012.5779 KRW |
20,503,432.2541 APT |
21,690.0000 KRW |
20,120.0000 KRW |
21,880.0000 KRW |
21,020.0000 KRW |
| 2023-01-30 |
22,677.0996 KRW |
33,341,281.2467 APT |
22,940.0000 KRW |
20,380.0000 KRW |
25,400.0000 KRW |
21,740.0000 KRW |
| 2023-01-29 |
22,706.7705 KRW |
14,974,655.9744 APT |
22,510.0000 KRW |
21,970.0000 KRW |
23,640.0000 KRW |
23,400.0000 KRW |
| 2023-01-28 |
22,500.9539 KRW |
22,736,404.9481 APT |
22,280.0000 KRW |
21,030.0000 KRW |
23,880.0000 KRW |
22,570.0000 KRW |
| 2023-01-27 |
22,462.1140 KRW |
18,684,121.1976 APT |
22,820.0000 KRW |
21,630.0000 KRW |
23,640.0000 KRW |
22,190.0000 KRW |
| 2023-01-26 |
23,354.7713 KRW |
43,266,251.5668 APT |
23,000.0000 KRW |
21,560.0000 KRW |
25,430.0000 KRW |
22,910.0000 KRW |
| 2023-01-25 |
18,932.5458 KRW |
61,630,308.5671 APT |
15,510.0000 KRW |
15,280.0000 KRW |
23,540.0000 KRW |
22,790.0000 KRW |
| 2023-01-24 |
16,172.2673 KRW |
29,063,037.9185 APT |
15,800.0000 KRW |
14,720.0000 KRW |
17,340.0000 KRW |
15,490.0000 KRW |
| 2023-01-23 |
16,858.1130 KRW |
31,117,215.2261 APT |
16,700.0000 KRW |
15,800.0000 KRW |
18,220.0000 KRW |
16,060.0000 KRW |
| 2023-01-22 |
16,888.1786 KRW |
54,272,934.6999 APT |
14,620.0000 KRW |
14,580.0000 KRW |
18,130.0000 KRW |
16,690.0000 KRW |
| 2023-01-21 |
15,079.8851 KRW |
57,420,439.5445 APT |
13,560.0000 KRW |
13,030.0000 KRW |
16,720.0000 KRW |
15,060.0000 KRW |
| 2023-01-20 |
11,314.4563 KRW |
27,925,613.9826 APT |
9,780.0000 KRW |
9,655.0000 KRW |
13,950.0000 KRW |
13,370.0000 KRW |
| 2023-01-19 |
9,762.4226 KRW |
12,778,350.0444 APT |
9,490.0000 KRW |
9,385.0000 KRW |
10,140.0000 KRW |
9,825.0000 KRW |
| 2023-01-18 |
9,682.4858 KRW |
17,667,245.2091 APT |
9,475.0000 KRW |
8,755.0000 KRW |
10,570.0000 KRW |
9,535.0000 KRW |
| 2023-01-17 |
9,974.8768 KRW |
10,356,730.7021 APT |
10,100.0000 KRW |
9,480.0000 KRW |
10,310.0000 KRW |
9,605.0000 KRW |
| 2023-01-16 |
10,135.2912 KRW |
24,054,309.1105 APT |
9,810.0000 KRW |
9,400.0000 KRW |
10,770.0000 KRW |
10,160.0000 KRW |
| 2023-01-15 |
9,922.0695 KRW |
34,437,628.3893 APT |
9,510.0000 KRW |
8,680.0000 KRW |
10,980.0000 KRW |
9,870.0000 KRW |
| 2023-01-14 |
9,466.1220 KRW |
50,055,561.6859 APT |
8,480.0000 KRW |
8,435.0000 KRW |
10,210.0000 KRW |
9,680.0000 KRW |
| 2023-01-13 |
8,387.9418 KRW |
29,384,420.6180 APT |
8,150.0000 KRW |
7,805.0000 KRW |
8,955.0000 KRW |
8,515.0000 KRW |
| 2023-01-12 |
7,306.8486 KRW |
20,590,533.0044 APT |
6,625.0000 KRW |
6,320.0000 KRW |
8,245.0000 KRW |
8,155.0000 KRW |
| 2023-01-11 |
6,635.4282 KRW |
16,101,367.7309 APT |
6,895.0000 KRW |
6,320.0000 KRW |
6,965.0000 KRW |
6,615.0000 KRW |
| 2023-01-10 |
6,953.3306 KRW |
47,683,857.5734 APT |
6,590.0000 KRW |
6,180.0000 KRW |
7,485.0000 KRW |
6,955.0000 KRW |
| 2023-01-09 |
6,271.2520 KRW |
20,968,476.2813 APT |
4,980.0000 KRW |
4,935.0000 KRW |
7,185.0000 KRW |
6,575.0000 KRW |
| 2023-01-08 |
4,839.5041 KRW |
817,393.0385 APT |
4,880.0000 KRW |
4,770.0000 KRW |
4,975.0000 KRW |
4,930.0000 KRW |
| 2023-01-07 |
4,883.2492 KRW |
576,811.9054 APT |
4,890.0000 KRW |
4,815.0000 KRW |
4,955.0000 KRW |
4,875.0000 KRW |
| 2023-01-06 |
4,760.6984 KRW |
1,348,497.9288 APT |
4,750.0000 KRW |
4,570.0000 KRW |
4,965.0000 KRW |
4,935.0000 KRW |
| 2023-01-05 |
4,793.5069 KRW |
1,274,821.4888 APT |
4,900.0000 KRW |
4,680.0000 KRW |
4,935.0000 KRW |
4,730.0000 KRW |
| 2023-01-04 |
4,976.7204 KRW |
2,931,080.1176 APT |
4,890.0000 KRW |
4,730.0000 KRW |
5,140.0000 KRW |
4,885.0000 KRW |
| 2023-01-03 |
4,832.2596 KRW |
4,260,759.9693 APT |
4,780.0000 KRW |
4,665.0000 KRW |
5,020.0000 KRW |
4,895.0000 KRW |
| 2023-01-02 |
4,732.2346 KRW |
2,554,651.8753 APT |
4,475.0000 KRW |
4,380.0000 KRW |
4,960.0000 KRW |
4,800.0000 KRW |
| 2023-01-01 |
4,423.0565 KRW |
711,627.9825 APT |
4,385.0000 KRW |
4,345.0000 KRW |
4,520.0000 KRW |
4,480.0000 KRW |
| 2022-12-31 |
4,311.7049 KRW |
1,320,998.5990 APT |
4,345.0000 KRW |
4,205.0000 KRW |
4,470.0000 KRW |
4,390.0000 KRW |
| 2022-12-30 |
4,164.4232 KRW |
2,262,354.4917 APT |
4,095.0000 KRW |
3,940.0000 KRW |
4,440.0000 KRW |
4,300.0000 KRW |
| 2022-12-29 |
4,050.0082 KRW |
1,134,684.3793 APT |
4,115.0000 KRW |
3,900.0000 KRW |
4,155.0000 KRW |
4,075.0000 KRW |
| 2022-12-28 |
4,207.4254 KRW |
2,058,497.3760 APT |
4,595.0000 KRW |
4,010.0000 KRW |
4,600.0000 KRW |
4,115.0000 KRW |
| 2022-12-27 |
4,595.4790 KRW |
653,665.9864 APT |
4,670.0000 KRW |
4,515.0000 KRW |
4,700.0000 KRW |
4,585.0000 KRW |
| 2022-12-26 |
4,634.8335 KRW |
685,140.8879 APT |
4,650.0000 KRW |
4,575.0000 KRW |
4,720.0000 KRW |
4,680.0000 KRW |
| 2022-12-25 |
4,709.7315 KRW |
840,743.6255 APT |
4,825.0000 KRW |
4,590.0000 KRW |
4,855.0000 KRW |
4,640.0000 KRW |
| 2022-12-24 |
4,873.9656 KRW |
426,818.6150 APT |
4,885.0000 KRW |
4,800.0000 KRW |
4,925.0000 KRW |
4,830.0000 KRW |
| 2022-12-23 |
4,862.9926 KRW |
845,461.6225 APT |
4,830.0000 KRW |
4,785.0000 KRW |
4,965.0000 KRW |
4,880.0000 KRW |
| 2022-12-22 |
4,813.5056 KRW |
1,747,947.4300 APT |
4,910.0000 KRW |
4,660.0000 KRW |
4,925.0000 KRW |
4,830.0000 KRW |
| 2022-12-21 |
4,941.8614 KRW |
2,079,449.3327 APT |
5,080.0000 KRW |
4,810.0000 KRW |
5,100.0000 KRW |
4,915.0000 KRW |