Market [unlinked] / KRW
Identifier on UpBit: KRW-BCHA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
66,844.6514 KRW |
1,363,626.6354 |
67,910.0000 KRW |
65,880.0000 KRW |
68,300.0000 KRW |
66,630.0000 KRW |
| 2021-08-09 |
67,912.5794 KRW |
2,432,766.1138 |
65,760.0000 KRW |
65,730.0000 KRW |
69,950.0000 KRW |
67,720.0000 KRW |
| 2021-08-08 |
67,078.7489 KRW |
1,387,383.4608 |
69,960.0000 KRW |
65,110.0000 KRW |
70,300.0000 KRW |
66,850.0000 KRW |
| 2021-08-07 |
71,586.3665 KRW |
3,221,872.9409 |
73,290.0000 KRW |
67,890.0000 KRW |
75,300.0000 KRW |
70,350.0000 KRW |
| 2021-08-06 |
73,987.4789 KRW |
13,461,630.8864 |
69,070.0000 KRW |
66,800.0000 KRW |
82,000.0000 KRW |
72,800.0000 KRW |
| 2021-08-05 |
65,827.7793 KRW |
4,950,186.9150 |
64,130.0000 KRW |
61,000.0000 KRW |
71,000.0000 KRW |
69,170.0000 KRW |
| 2021-08-04 |
62,872.4202 KRW |
3,829,801.0228 |
63,380.0000 KRW |
58,790.0000 KRW |
66,870.0000 KRW |
62,890.0000 KRW |
| 2021-08-03 |
65,221.8580 KRW |
8,209,408.2240 |
62,780.0000 KRW |
59,780.0000 KRW |
73,000.0000 KRW |
63,600.0000 KRW |
| 2021-08-02 |
65,949.9316 KRW |
17,147,999.9481 |
50,150.0000 KRW |
49,770.0000 KRW |
75,680.0000 KRW |
62,890.0000 KRW |
| 2021-08-01 |
54,626.6377 KRW |
2,166,097.4677 |
54,470.0000 KRW |
50,760.0000 KRW |
60,620.0000 KRW |
51,010.0000 KRW |
| 2021-07-31 |
59,396.6204 KRW |
9,353,178.5871 |
51,870.0000 KRW |
48,900.0000 KRW |
67,600.0000 KRW |
55,540.0000 KRW |
| 2021-07-30 |
46,471.2911 KRW |
19,186,940.4547 |
33,100.0000 KRW |
32,740.0000 KRW |
53,900.0000 KRW |
51,410.0000 KRW |
| 2021-07-29 |
32,379.3607 KRW |
248,634.9453 |
32,900.0000 KRW |
31,730.0000 KRW |
33,320.0000 KRW |
33,100.0000 KRW |
| 2021-07-28 |
33,010.6697 KRW |
533,614.4558 |
32,880.0000 KRW |
32,000.0000 KRW |
34,290.0000 KRW |
32,710.0000 KRW |
| 2021-07-27 |
32,365.1477 KRW |
739,662.4957 |
32,160.0000 KRW |
30,210.0000 KRW |
34,400.0000 KRW |
32,790.0000 KRW |
| 2021-07-26 |
33,687.6692 KRW |
1,364,961.9576 |
32,080.0000 KRW |
31,110.0000 KRW |
35,650.0000 KRW |
31,980.0000 KRW |
| 2021-07-25 |
32,126.4928 KRW |
1,105,633.4706 |
31,080.0000 KRW |
30,020.0000 KRW |
34,060.0000 KRW |
31,510.0000 KRW |
| 2021-07-24 |
30,634.0505 KRW |
909,706.5762 |
30,150.0000 KRW |
29,570.0000 KRW |
31,690.0000 KRW |
31,030.0000 KRW |
| 2021-07-23 |
29,305.7738 KRW |
460,191.5576 |
29,560.0000 KRW |
28,380.0000 KRW |
30,000.0000 KRW |
29,670.0000 KRW |
| 2021-07-22 |
29,822.3214 KRW |
767,739.1104 |
29,260.0000 KRW |
28,440.0000 KRW |
31,700.0000 KRW |
29,400.0000 KRW |
| 2021-07-21 |
27,992.7410 KRW |
534,942.9680 |
27,370.0000 KRW |
26,000.0000 KRW |
29,750.0000 KRW |
29,170.0000 KRW |
| 2021-07-20 |
28,159.6808 KRW |
593,065.8676 |
30,540.0000 KRW |
26,500.0000 KRW |
30,830.0000 KRW |
27,210.0000 KRW |
| 2021-07-19 |
31,152.6160 KRW |
2,030,369.7373 |
29,490.0000 KRW |
28,910.0000 KRW |
32,250.0000 KRW |
30,950.0000 KRW |
| 2021-07-18 |
30,764.4490 KRW |
2,661,232.7600 |
28,100.0000 KRW |
27,950.0000 KRW |
32,570.0000 KRW |
30,020.0000 KRW |
| 2021-07-17 |
28,209.8782 KRW |
418,210.6676 |
27,650.0000 KRW |
26,930.0000 KRW |
29,820.0000 KRW |
28,280.0000 KRW |
| 2021-07-16 |
29,174.6849 KRW |
472,672.6009 |
29,750.0000 KRW |
26,930.0000 KRW |
31,510.0000 KRW |
27,890.0000 KRW |
| 2021-07-15 |
30,300.7962 KRW |
575,096.5526 |
32,030.0000 KRW |
29,510.0000 KRW |
32,090.0000 KRW |
29,920.0000 KRW |
| 2021-07-14 |
33,357.2188 KRW |
4,391,450.7511 |
29,790.0000 KRW |
29,660.0000 KRW |
37,000.0000 KRW |
32,340.0000 KRW |
| 2021-07-13 |
30,118.5646 KRW |
171,178.5918 |
30,650.0000 KRW |
29,330.0000 KRW |
31,460.0000 KRW |
30,010.0000 KRW |
| 2021-07-12 |
30,954.9564 KRW |
177,997.5067 |
31,190.0000 KRW |
30,200.0000 KRW |
31,650.0000 KRW |
30,800.0000 KRW |
| 2021-07-11 |
30,860.8521 KRW |
156,809.2172 |
30,910.0000 KRW |
30,100.0000 KRW |
31,510.0000 KRW |
31,250.0000 KRW |
| 2021-07-10 |
31,436.4292 KRW |
205,023.2809 |
32,190.0000 KRW |
30,530.0000 KRW |
33,030.0000 KRW |
30,880.0000 KRW |
| 2021-07-09 |
30,997.1501 KRW |
347,231.4182 |
31,860.0000 KRW |
29,000.0000 KRW |
32,330.0000 KRW |
32,150.0000 KRW |
| 2021-07-08 |
32,423.6010 KRW |
741,385.4332 |
34,380.0000 KRW |
29,750.0000 KRW |
34,700.0000 KRW |
31,460.0000 KRW |
| 2021-07-07 |
34,500.8402 KRW |
374,812.0959 |
35,290.0000 KRW |
33,910.0000 KRW |
35,430.0000 KRW |
34,240.0000 KRW |
| 2021-07-06 |
35,649.6811 KRW |
659,515.2589 |
35,670.0000 KRW |
34,260.0000 KRW |
37,850.0000 KRW |
35,170.0000 KRW |
| 2021-07-05 |
36,026.4971 KRW |
356,429.6296 |
37,900.0000 KRW |
33,920.0000 KRW |
38,000.0000 KRW |
35,910.0000 KRW |
| 2021-07-04 |
37,794.7190 KRW |
483,626.5650 |
37,750.0000 KRW |
36,890.0000 KRW |
38,450.0000 KRW |
38,210.0000 KRW |
| 2021-07-03 |
37,150.5667 KRW |
587,366.8381 |
37,900.0000 KRW |
35,360.0000 KRW |
38,890.0000 KRW |
37,480.0000 KRW |
| 2021-07-02 |
38,575.6888 KRW |
424,260.8985 |
40,450.0000 KRW |
37,100.0000 KRW |
41,550.0000 KRW |
37,830.0000 KRW |
| 2021-07-01 |
41,208.6805 KRW |
1,204,327.2369 |
40,350.0000 KRW |
37,270.0000 KRW |
44,700.0000 KRW |
40,720.0000 KRW |
| 2021-06-30 |
39,919.9509 KRW |
794,846.1719 |
39,540.0000 KRW |
36,600.0000 KRW |
42,990.0000 KRW |
40,240.0000 KRW |
| 2021-06-29 |
37,904.1734 KRW |
1,655,332.5084 |
34,820.0000 KRW |
34,020.0000 KRW |
41,700.0000 KRW |
39,130.0000 KRW |
| 2021-06-28 |
34,601.7136 KRW |
1,931,160.3892 |
32,460.0000 KRW |
30,850.0000 KRW |
36,910.0000 KRW |
34,900.0000 KRW |
| 2021-06-27 |
30,217.5797 KRW |
1,649,994.3145 |
27,850.0000 KRW |
27,410.0000 KRW |
32,280.0000 KRW |
31,530.0000 KRW |
| 2021-06-26 |
27,435.8664 KRW |
530,331.5408 |
28,710.0000 KRW |
26,000.0000 KRW |
29,410.0000 KRW |
27,600.0000 KRW |
| 2021-06-25 |
29,813.8512 KRW |
3,207,694.1222 |
26,490.0000 KRW |
25,730.0000 KRW |
32,340.0000 KRW |
27,960.0000 KRW |
| 2021-06-24 |
27,160.7312 KRW |
5,804,344.9274 |
20,050.0000 KRW |
19,300.0000 KRW |
31,000.0000 KRW |
26,700.0000 KRW |
| 2021-06-23 |
20,391.4431 KRW |
868,593.0979 |
18,350.0000 KRW |
17,540.0000 KRW |
22,100.0000 KRW |
20,260.0000 KRW |
| 2021-06-22 |
18,608.5430 KRW |
618,212.6932 |
19,580.0000 KRW |
16,550.0000 KRW |
20,720.0000 KRW |
18,150.0000 KRW |