Market [unlinked] / KRW
Identifier on UpBit: KRW-BCHA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
49,911.9971 KRW |
661,392.6885 |
51,000.0000 KRW |
47,700.0000 KRW |
52,150.0000 KRW |
49,500.0000 KRW |
| 2021-05-01 |
50,885.7440 KRW |
1,937,730.9881 |
47,800.0000 KRW |
47,590.0000 KRW |
53,550.0000 KRW |
50,610.0000 KRW |
| 2021-04-30 |
46,765.7059 KRW |
752,983.0376 |
45,820.0000 KRW |
44,770.0000 KRW |
49,090.0000 KRW |
48,250.0000 KRW |
| 2021-04-29 |
46,036.5500 KRW |
670,549.2593 |
47,320.0000 KRW |
44,000.0000 KRW |
49,490.0000 KRW |
45,780.0000 KRW |
| 2021-04-28 |
48,293.8827 KRW |
4,565,736.1985 |
43,790.0000 KRW |
43,130.0000 KRW |
53,550.0000 KRW |
46,960.0000 KRW |
| 2021-04-27 |
42,671.5079 KRW |
824,553.6451 |
42,260.0000 KRW |
40,370.0000 KRW |
45,330.0000 KRW |
43,500.0000 KRW |
| 2021-04-26 |
40,123.7216 KRW |
777,038.5085 |
38,480.0000 KRW |
37,250.0000 KRW |
41,810.0000 KRW |
40,220.0000 KRW |
| 2021-04-25 |
38,957.1438 KRW |
733,661.1291 |
38,480.0000 KRW |
36,340.0000 KRW |
40,600.0000 KRW |
37,750.0000 KRW |
| 2021-04-24 |
39,817.6672 KRW |
1,263,392.2132 |
39,930.0000 KRW |
37,200.0000 KRW |
42,640.0000 KRW |
38,810.0000 KRW |
| 2021-04-23 |
42,437.1539 KRW |
6,571,360.4925 |
37,020.0000 KRW |
34,880.0000 KRW |
51,000.0000 KRW |
39,720.0000 KRW |
| 2021-04-22 |
45,115.9218 KRW |
966,378.9070 |
50,170.0000 KRW |
34,700.0000 KRW |
52,040.0000 KRW |
38,900.0000 KRW |
| 2021-04-21 |
52,370.1801 KRW |
509,928.2253 |
53,410.0000 KRW |
49,690.0000 KRW |
54,970.0000 KRW |
51,010.0000 KRW |
| 2021-04-20 |
52,758.4720 KRW |
1,819,754.8478 |
55,540.0000 KRW |
45,340.0000 KRW |
58,950.0000 KRW |
54,830.0000 KRW |
| 2021-04-19 |
58,173.7377 KRW |
860,540.1483 |
61,090.0000 KRW |
53,600.0000 KRW |
64,240.0000 KRW |
55,500.0000 KRW |
| 2021-04-18 |
58,627.9202 KRW |
1,433,319.5152 |
65,380.0000 KRW |
52,000.0000 KRW |
67,960.0000 KRW |
62,040.0000 KRW |
| 2021-04-17 |
70,247.5639 KRW |
1,502,034.2921 |
69,030.0000 KRW |
64,200.0000 KRW |
79,990.0000 KRW |
65,240.0000 KRW |
| 2021-04-16 |
69,471.0315 KRW |
5,848,030.6026 |
61,440.0000 KRW |
60,440.0000 KRW |
84,500.0000 KRW |
68,350.0000 KRW |
| 2021-04-15 |
59,485.6611 KRW |
623,091.3482 |
60,560.0000 KRW |
57,700.0000 KRW |
62,500.0000 KRW |
61,410.0000 KRW |
| 2021-04-14 |
60,246.2841 KRW |
1,433,455.2965 |
59,390.0000 KRW |
55,890.0000 KRW |
64,150.0000 KRW |
59,500.0000 KRW |
| 2021-04-13 |
59,909.0288 KRW |
1,809,498.7784 |
58,700.0000 KRW |
55,760.0000 KRW |
64,480.0000 KRW |
59,650.0000 KRW |
| 2021-04-12 |
59,822.0794 KRW |
802,670.2364 |
62,800.0000 KRW |
58,000.0000 KRW |
63,800.0000 KRW |
58,290.0000 KRW |
| 2021-04-11 |
65,440.2489 KRW |
2,484,959.1696 |
64,810.0000 KRW |
60,000.0000 KRW |
69,900.0000 KRW |
63,110.0000 KRW |
| 2021-04-10 |
66,080.6939 KRW |
3,577,125.5629 |
63,640.0000 KRW |
59,110.0000 KRW |
73,000.0000 KRW |
63,040.0000 KRW |
| 2021-04-09 |
64,868.9889 KRW |
2,243,891.9200 |
67,750.0000 KRW |
59,910.0000 KRW |
72,570.0000 KRW |
63,700.0000 KRW |
| 2021-04-08 |
62,267.6874 KRW |
4,408,324.1564 |
66,450.0000 KRW |
54,750.0000 KRW |
71,000.0000 KRW |
65,340.0000 KRW |
| 2021-04-07 |
70,694.0865 KRW |
15,645,592.4239 |
54,300.0000 KRW |
51,000.0000 KRW |
98,000.0000 KRW |
62,450.0000 KRW |
| 2021-04-06 |
49,815.8944 KRW |
7,129,496.8335 |
42,730.0000 KRW |
40,890.0000 KRW |
62,000.0000 KRW |
52,190.0000 KRW |
| 2021-04-05 |
40,543.3968 KRW |
1,755,296.8737 |
39,500.0000 KRW |
37,500.0000 KRW |
44,480.0000 KRW |
42,190.0000 KRW |
| 2021-04-04 |
38,603.4226 KRW |
1,129,058.5014 |
38,540.0000 KRW |
36,870.0000 KRW |
40,070.0000 KRW |
39,510.0000 KRW |
| 2021-04-03 |
43,003.3076 KRW |
5,930,613.8140 |
36,690.0000 KRW |
36,000.0000 KRW |
48,840.0000 KRW |
36,640.0000 KRW |
| 2021-04-02 |
35,832.9051 KRW |
1,158,298.2541 |
35,700.0000 KRW |
34,780.0000 KRW |
37,430.0000 KRW |
36,050.0000 KRW |
| 2021-04-01 |
35,618.2177 KRW |
791,199.3370 |
36,630.0000 KRW |
34,740.0000 KRW |
36,920.0000 KRW |
35,860.0000 KRW |
| 2021-03-31 |
36,211.7784 KRW |
1,681,059.9886 |
35,810.0000 KRW |
33,850.0000 KRW |
38,890.0000 KRW |
36,690.0000 KRW |
| 2021-03-30 |
35,597.6115 KRW |
1,360,921.4564 |
35,370.0000 KRW |
34,020.0000 KRW |
37,600.0000 KRW |
35,890.0000 KRW |
| 2021-03-29 |
35,488.8923 KRW |
1,293,995.9539 |
34,830.0000 KRW |
34,220.0000 KRW |
37,810.0000 KRW |
35,080.0000 KRW |
| 2021-03-28 |
34,722.2779 KRW |
865,669.7095 |
36,150.0000 KRW |
33,840.0000 KRW |
36,200.0000 KRW |
34,650.0000 KRW |
| 2021-03-27 |
36,421.8777 KRW |
1,012,703.7624 |
37,810.0000 KRW |
35,540.0000 KRW |
37,960.0000 KRW |
36,050.0000 KRW |
| 2021-03-26 |
37,405.6360 KRW |
1,392,246.0385 |
39,170.0000 KRW |
36,490.0000 KRW |
39,190.0000 KRW |
37,710.0000 KRW |
| 2021-03-25 |
38,619.6147 KRW |
7,503,508.5584 |
35,370.0000 KRW |
35,130.0000 KRW |
43,270.0000 KRW |
38,840.0000 KRW |
| 2021-03-24 |
40,666.5767 KRW |
5,963,074.1603 |
41,350.0000 KRW |
33,720.0000 KRW |
48,880.0000 KRW |
36,110.0000 KRW |
| 2021-03-23 |
44,441.0615 KRW |
22,771,653.6429 |
30,670.0000 KRW |
28,010.0000 KRW |
58,000.0000 KRW |
39,450.0000 KRW |
| 2021-03-22 |
35,418.7486 KRW |
17,032,829.5256 |
21,660.0000 KRW |
21,520.0000 KRW |
42,420.0000 KRW |
31,630.0000 KRW |
| 2021-03-21 |
21,567.4042 KRW |
258,547.3867 |
21,390.0000 KRW |
20,870.0000 KRW |
22,450.0000 KRW |
21,810.0000 KRW |
| 2021-03-20 |
22,333.7250 KRW |
412,176.7279 |
21,690.0000 KRW |
21,340.0000 KRW |
23,640.0000 KRW |
21,490.0000 KRW |
| 2021-03-19 |
21,623.6249 KRW |
270,278.8012 |
21,140.0000 KRW |
20,810.0000 KRW |
22,190.0000 KRW |
21,670.0000 KRW |
| 2021-03-18 |
21,301.3676 KRW |
200,143.4370 |
21,500.0000 KRW |
20,850.0000 KRW |
21,870.0000 KRW |
21,180.0000 KRW |
| 2021-03-17 |
20,765.1685 KRW |
257,906.5470 |
20,900.0000 KRW |
19,940.0000 KRW |
21,390.0000 KRW |
21,340.0000 KRW |
| 2021-03-16 |
20,439.4128 KRW |
299,372.0289 |
20,180.0000 KRW |
19,500.0000 KRW |
21,310.0000 KRW |
20,890.0000 KRW |
| 2021-03-15 |
20,429.2896 KRW |
348,456.8131 |
21,010.0000 KRW |
19,420.0000 KRW |
21,670.0000 KRW |
20,180.0000 KRW |
| 2021-03-14 |
21,626.2398 KRW |
306,026.1667 |
22,150.0000 KRW |
21,000.0000 KRW |
22,440.0000 KRW |
21,130.0000 KRW |