Market [unlinked] / KRW
Identifier on UpBit: KRW-BCHA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
22,548.1601 KRW |
377,512.5937 |
26,070.0000 KRW |
19,090.0000 KRW |
26,140.0000 KRW |
19,590.0000 KRW |
| 2021-06-20 |
26,063.5640 KRW |
271,260.3349 |
27,250.0000 KRW |
24,500.0000 KRW |
28,400.0000 KRW |
25,960.0000 KRW |
| 2021-06-19 |
27,486.2531 KRW |
95,845.6297 |
27,960.0000 KRW |
27,050.0000 KRW |
28,010.0000 KRW |
27,290.0000 KRW |
| 2021-06-18 |
28,537.7697 KRW |
253,242.1845 |
29,740.0000 KRW |
27,050.0000 KRW |
29,750.0000 KRW |
27,870.0000 KRW |
| 2021-06-17 |
30,079.9741 KRW |
1,111,239.6825 |
29,100.0000 KRW |
29,100.0000 KRW |
30,780.0000 KRW |
29,730.0000 KRW |
| 2021-06-16 |
29,468.8979 KRW |
180,701.2331 |
30,020.0000 KRW |
28,740.0000 KRW |
30,260.0000 KRW |
29,100.0000 KRW |
| 2021-06-15 |
30,402.8184 KRW |
374,694.9961 |
30,090.0000 KRW |
29,720.0000 KRW |
31,480.0000 KRW |
30,200.0000 KRW |
| 2021-06-14 |
30,111.2883 KRW |
840,216.9106 |
29,840.0000 KRW |
28,830.0000 KRW |
31,400.0000 KRW |
30,040.0000 KRW |
| 2021-06-13 |
29,323.7513 KRW |
540,905.7860 |
28,360.0000 KRW |
28,080.0000 KRW |
30,530.0000 KRW |
29,760.0000 KRW |
| 2021-06-12 |
28,637.1614 KRW |
382,552.6727 |
30,600.0000 KRW |
28,000.0000 KRW |
30,640.0000 KRW |
28,500.0000 KRW |
| 2021-06-11 |
31,406.8948 KRW |
858,730.4420 |
32,110.0000 KRW |
30,010.0000 KRW |
33,730.0000 KRW |
30,010.0000 KRW |
| 2021-06-10 |
33,474.6457 KRW |
1,559,468.6673 |
34,150.0000 KRW |
31,600.0000 KRW |
35,600.0000 KRW |
32,270.0000 KRW |
| 2021-06-09 |
33,276.1634 KRW |
5,178,353.1376 |
31,740.0000 KRW |
29,610.0000 KRW |
35,890.0000 KRW |
33,960.0000 KRW |
| 2021-06-08 |
32,047.7974 KRW |
7,626,779.0934 |
28,200.0000 KRW |
28,020.0000 KRW |
35,500.0000 KRW |
31,660.0000 KRW |
| 2021-06-07 |
30,865.5376 KRW |
451,666.8359 |
30,940.0000 KRW |
28,340.0000 KRW |
32,950.0000 KRW |
28,470.0000 KRW |
| 2021-06-06 |
33,085.1181 KRW |
1,609,389.8018 |
30,250.0000 KRW |
30,010.0000 KRW |
35,990.0000 KRW |
30,890.0000 KRW |
| 2021-06-05 |
30,472.0740 KRW |
116,638.8104 |
30,850.0000 KRW |
29,980.0000 KRW |
31,250.0000 KRW |
30,180.0000 KRW |
| 2021-06-04 |
31,315.4320 KRW |
217,232.7651 |
32,750.0000 KRW |
30,000.0000 KRW |
32,780.0000 KRW |
31,070.0000 KRW |
| 2021-06-03 |
31,593.1296 KRW |
249,116.6564 |
31,180.0000 KRW |
30,910.0000 KRW |
32,500.0000 KRW |
31,860.0000 KRW |
| 2021-06-02 |
31,063.8206 KRW |
197,349.8524 |
31,130.0000 KRW |
30,400.0000 KRW |
31,770.0000 KRW |
31,130.0000 KRW |
| 2021-06-01 |
31,309.5184 KRW |
284,276.0486 |
32,040.0000 KRW |
30,760.0000 KRW |
32,390.0000 KRW |
31,160.0000 KRW |
| 2021-05-31 |
30,982.6195 KRW |
261,412.6765 |
31,880.0000 KRW |
30,300.0000 KRW |
32,090.0000 KRW |
31,600.0000 KRW |
| 2021-05-30 |
32,264.8549 KRW |
858,088.8170 |
33,030.0000 KRW |
30,000.0000 KRW |
36,200.0000 KRW |
31,870.0000 KRW |
| 2021-05-29 |
34,287.7144 KRW |
2,360,307.3640 |
31,240.0000 KRW |
30,010.0000 KRW |
37,990.0000 KRW |
31,810.0000 KRW |
| 2021-05-28 |
32,319.1684 KRW |
326,301.9143 |
35,340.0000 KRW |
29,900.0000 KRW |
35,570.0000 KRW |
30,830.0000 KRW |
| 2021-05-27 |
35,567.3876 KRW |
442,102.7781 |
36,230.0000 KRW |
34,000.0000 KRW |
37,500.0000 KRW |
35,310.0000 KRW |
| 2021-05-26 |
35,315.1728 KRW |
595,462.6498 |
35,360.0000 KRW |
33,940.0000 KRW |
36,470.0000 KRW |
36,090.0000 KRW |
| 2021-05-25 |
35,614.5018 KRW |
1,187,167.3930 |
36,650.0000 KRW |
32,740.0000 KRW |
38,980.0000 KRW |
35,570.0000 KRW |
| 2021-05-24 |
32,479.1618 KRW |
2,140,281.9785 |
32,290.0000 KRW |
27,020.0000 KRW |
37,940.0000 KRW |
36,640.0000 KRW |
| 2021-05-23 |
33,267.6536 KRW |
4,656,498.4783 |
30,120.0000 KRW |
26,440.0000 KRW |
42,000.0000 KRW |
32,280.0000 KRW |
| 2021-05-22 |
31,013.4315 KRW |
325,463.2047 |
34,670.0000 KRW |
28,500.0000 KRW |
34,770.0000 KRW |
30,420.0000 KRW |
| 2021-05-21 |
35,734.3689 KRW |
476,746.2276 |
37,400.0000 KRW |
30,370.0000 KRW |
39,520.0000 KRW |
33,740.0000 KRW |
| 2021-05-20 |
34,841.1996 KRW |
527,062.7920 |
34,390.0000 KRW |
30,750.0000 KRW |
37,850.0000 KRW |
36,220.0000 KRW |
| 2021-05-19 |
37,857.3513 KRW |
940,014.5624 |
46,340.0000 KRW |
28,430.0000 KRW |
46,520.0000 KRW |
35,740.0000 KRW |
| 2021-05-18 |
46,016.8000 KRW |
425,157.0701 |
45,270.0000 KRW |
44,020.0000 KRW |
47,710.0000 KRW |
46,050.0000 KRW |
| 2021-05-17 |
45,568.5557 KRW |
1,063,309.9057 |
50,990.0000 KRW |
41,140.0000 KRW |
52,860.0000 KRW |
45,500.0000 KRW |
| 2021-05-16 |
51,403.1148 KRW |
498,432.2965 |
52,300.0000 KRW |
48,000.0000 KRW |
53,470.0000 KRW |
50,300.0000 KRW |
| 2021-05-15 |
54,811.8895 KRW |
819,739.9616 |
56,370.0000 KRW |
51,300.0000 KRW |
58,520.0000 KRW |
52,140.0000 KRW |
| 2021-05-14 |
57,163.5979 KRW |
2,385,379.5015 |
51,800.0000 KRW |
50,570.0000 KRW |
61,350.0000 KRW |
56,770.0000 KRW |
| 2021-05-13 |
52,598.0056 KRW |
1,598,254.4534 |
47,500.0000 KRW |
45,690.0000 KRW |
58,290.0000 KRW |
51,840.0000 KRW |
| 2021-05-12 |
57,631.4603 KRW |
640,540.0150 |
60,500.0000 KRW |
51,360.0000 KRW |
62,210.0000 KRW |
52,230.0000 KRW |
| 2021-05-11 |
56,728.9109 KRW |
1,013,388.4578 |
57,300.0000 KRW |
52,760.0000 KRW |
61,210.0000 KRW |
59,850.0000 KRW |
| 2021-05-10 |
64,284.7894 KRW |
2,187,250.3581 |
61,140.0000 KRW |
57,200.0000 KRW |
69,910.0000 KRW |
59,250.0000 KRW |
| 2021-05-09 |
59,864.3755 KRW |
677,228.0422 |
63,490.0000 KRW |
56,960.0000 KRW |
63,530.0000 KRW |
59,740.0000 KRW |
| 2021-05-08 |
63,210.7894 KRW |
1,159,163.8428 |
63,840.0000 KRW |
59,840.0000 KRW |
69,460.0000 KRW |
62,710.0000 KRW |
| 2021-05-07 |
65,070.2790 KRW |
2,095,989.8898 |
71,540.0000 KRW |
59,120.0000 KRW |
71,830.0000 KRW |
60,040.0000 KRW |
| 2021-05-06 |
76,235.4317 KRW |
4,847,888.9390 |
69,850.0000 KRW |
69,720.0000 KRW |
84,620.0000 KRW |
72,290.0000 KRW |
| 2021-05-05 |
61,769.8619 KRW |
3,410,621.5331 |
55,250.0000 KRW |
52,630.0000 KRW |
69,970.0000 KRW |
67,680.0000 KRW |
| 2021-05-04 |
54,904.7943 KRW |
3,022,655.1655 |
52,400.0000 KRW |
50,260.0000 KRW |
59,030.0000 KRW |
56,370.0000 KRW |
| 2021-05-03 |
50,765.7228 KRW |
769,385.1203 |
49,800.0000 KRW |
49,630.0000 KRW |
52,000.0000 KRW |
51,210.0000 KRW |