Market [unlinked] / KRW
Identifier on UpBit: KRW-BCHA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
21,908.1108 KRW |
889,267.0312 |
20,830.0000 KRW |
20,440.0000 KRW |
23,000.0000 KRW |
22,050.0000 KRW |
| 2021-03-12 |
20,987.5316 KRW |
258,266.8513 |
21,280.0000 KRW |
20,400.0000 KRW |
21,630.0000 KRW |
20,870.0000 KRW |
| 2021-03-11 |
21,163.9823 KRW |
215,324.1131 |
21,540.0000 KRW |
20,660.0000 KRW |
21,900.0000 KRW |
21,260.0000 KRW |
| 2021-03-10 |
21,533.8884 KRW |
354,045.0327 |
21,930.0000 KRW |
20,610.0000 KRW |
22,370.0000 KRW |
21,510.0000 KRW |
| 2021-03-09 |
21,349.7352 KRW |
271,575.6752 |
21,620.0000 KRW |
21,030.0000 KRW |
21,900.0000 KRW |
21,780.0000 KRW |
| 2021-03-08 |
21,563.6358 KRW |
472,664.2526 |
20,720.0000 KRW |
20,720.0000 KRW |
22,500.0000 KRW |
21,490.0000 KRW |
| 2021-03-07 |
20,723.3750 KRW |
219,409.8899 |
20,310.0000 KRW |
20,200.0000 KRW |
21,230.0000 KRW |
20,810.0000 KRW |
| 2021-03-06 |
20,146.1706 KRW |
170,264.2533 |
20,070.0000 KRW |
19,620.0000 KRW |
20,520.0000 KRW |
20,420.0000 KRW |
| 2021-03-05 |
19,751.0600 KRW |
197,449.6093 |
20,290.0000 KRW |
19,160.0000 KRW |
20,300.0000 KRW |
20,080.0000 KRW |
| 2021-03-04 |
20,856.9956 KRW |
666,752.5518 |
20,280.0000 KRW |
19,990.0000 KRW |
22,040.0000 KRW |
20,320.0000 KRW |
| 2021-03-03 |
20,135.9965 KRW |
374,228.0486 |
19,740.0000 KRW |
19,630.0000 KRW |
21,160.0000 KRW |
20,280.0000 KRW |
| 2021-03-02 |
19,916.6902 KRW |
315,184.1389 |
20,230.0000 KRW |
19,360.0000 KRW |
20,990.0000 KRW |
19,860.0000 KRW |
| 2021-03-01 |
20,299.7095 KRW |
507,876.3500 |
18,910.0000 KRW |
18,760.0000 KRW |
22,320.0000 KRW |
20,290.0000 KRW |
| 2021-02-28 |
18,870.6208 KRW |
186,100.2176 |
20,040.0000 KRW |
18,050.0000 KRW |
20,350.0000 KRW |
18,760.0000 KRW |
| 2021-02-27 |
20,159.9424 KRW |
151,092.6617 |
19,970.0000 KRW |
19,570.0000 KRW |
20,550.0000 KRW |
20,000.0000 KRW |
| 2021-02-26 |
19,418.0612 KRW |
178,454.0077 |
19,570.0000 KRW |
18,350.0000 KRW |
20,490.0000 KRW |
19,900.0000 KRW |
| 2021-02-25 |
20,610.7808 KRW |
210,887.3088 |
20,140.0000 KRW |
19,600.0000 KRW |
21,520.0000 KRW |
20,050.0000 KRW |
| 2021-02-24 |
19,826.9472 KRW |
272,886.7902 |
19,110.0000 KRW |
18,120.0000 KRW |
20,880.0000 KRW |
20,200.0000 KRW |
| 2021-02-23 |
19,471.7144 KRW |
422,978.0743 |
23,180.0000 KRW |
16,860.0000 KRW |
23,220.0000 KRW |
19,130.0000 KRW |
| 2021-02-22 |
24,332.8619 KRW |
776,785.7419 |
25,170.0000 KRW |
20,510.0000 KRW |
27,850.0000 KRW |
23,040.0000 KRW |
| 2021-02-21 |
26,764.0360 KRW |
1,613,076.8262 |
23,740.0000 KRW |
23,310.0000 KRW |
30,200.0000 KRW |
25,490.0000 KRW |
| 2021-02-20 |
24,708.0558 KRW |
433,198.3670 |
25,220.0000 KRW |
23,450.0000 KRW |
25,560.0000 KRW |
23,450.0000 KRW |
| 2021-02-19 |
24,639.6809 KRW |
375,913.5452 |
24,530.0000 KRW |
23,260.0000 KRW |
25,770.0000 KRW |
25,250.0000 KRW |
| 2021-02-18 |
23,908.8677 KRW |
400,597.9583 |
23,440.0000 KRW |
23,000.0000 KRW |
24,850.0000 KRW |
24,600.0000 KRW |
| 2021-02-17 |
23,343.3295 KRW |
378,247.2482 |
23,600.0000 KRW |
22,550.0000 KRW |
24,300.0000 KRW |
23,440.0000 KRW |
| 2021-02-16 |
23,963.1794 KRW |
376,892.0210 |
24,380.0000 KRW |
23,000.0000 KRW |
25,110.0000 KRW |
23,670.0000 KRW |
| 2021-02-15 |
25,524.2656 KRW |
1,052,181.7712 |
26,090.0000 KRW |
22,510.0000 KRW |
28,960.0000 KRW |
24,510.0000 KRW |
| 2021-02-14 |
24,992.8736 KRW |
1,785,619.7610 |
22,860.0000 KRW |
22,110.0000 KRW |
27,680.0000 KRW |
26,170.0000 KRW |
| 2021-02-13 |
21,767.5614 KRW |
482,094.5230 |
21,360.0000 KRW |
20,270.0000 KRW |
23,390.0000 KRW |
22,810.0000 KRW |
| 2021-02-12 |
20,533.9462 KRW |
303,905.4685 |
20,260.0000 KRW |
19,370.0000 KRW |
21,400.0000 KRW |
21,400.0000 KRW |
| 2021-02-11 |
20,020.9325 KRW |
282,809.0568 |
19,460.0000 KRW |
19,090.0000 KRW |
20,520.0000 KRW |
20,340.0000 KRW |
| 2021-02-10 |
19,442.3521 KRW |
278,486.5230 |
19,380.0000 KRW |
18,710.0000 KRW |
20,210.0000 KRW |
19,630.0000 KRW |
| 2021-02-09 |
19,140.1640 KRW |
93,419.4478 |
18,620.0000 KRW |
18,210.0000 KRW |
19,800.0000 KRW |
19,490.0000 KRW |
| 2021-02-08 |
18,095.5674 KRW |
107,378.6756 |
17,740.0000 KRW |
17,720.0000 KRW |
18,600.0000 KRW |
18,550.0000 KRW |
| 2021-02-07 |
17,854.0877 KRW |
123,423.7651 |
18,340.0000 KRW |
17,560.0000 KRW |
18,360.0000 KRW |
17,760.0000 KRW |
| 2021-02-06 |
18,539.8782 KRW |
308,731.1502 |
18,070.0000 KRW |
17,830.0000 KRW |
19,380.0000 KRW |
18,110.0000 KRW |
| 2021-02-05 |
17,662.7335 KRW |
120,166.9418 |
17,470.0000 KRW |
17,030.0000 KRW |
18,200.0000 KRW |
18,070.0000 KRW |
| 2021-02-04 |
17,218.4819 KRW |
97,961.1771 |
17,330.0000 KRW |
16,880.0000 KRW |
17,650.0000 KRW |
17,420.0000 KRW |
| 2021-02-03 |
17,203.5929 KRW |
101,465.7201 |
17,090.0000 KRW |
16,940.0000 KRW |
17,510.0000 KRW |
17,260.0000 KRW |
| 2021-02-02 |
16,995.0811 KRW |
61,027.0817 |
17,010.0000 KRW |
16,870.0000 KRW |
17,200.0000 KRW |
17,080.0000 KRW |
| 2021-02-01 |
17,125.3250 KRW |
140,948.7254 |
17,040.0000 KRW |
16,700.0000 KRW |
17,660.0000 KRW |
17,000.0000 KRW |
| 2021-01-31 |
17,107.2677 KRW |
65,465.8720 |
17,450.0000 KRW |
16,920.0000 KRW |
17,450.0000 KRW |
16,990.0000 KRW |
| 2021-01-30 |
17,548.3471 KRW |
137,486.9688 |
17,450.0000 KRW |
17,050.0000 KRW |
18,320.0000 KRW |
17,390.0000 KRW |
| 2021-01-29 |
17,526.1551 KRW |
159,702.0261 |
17,260.0000 KRW |
16,850.0000 KRW |
18,300.0000 KRW |
17,430.0000 KRW |
| 2021-01-28 |
17,016.2714 KRW |
58,907.3349 |
16,880.0000 KRW |
16,590.0000 KRW |
17,450.0000 KRW |
17,340.0000 KRW |
| 2021-01-27 |
17,195.0027 KRW |
68,949.4982 |
17,780.0000 KRW |
16,580.0000 KRW |
18,180.0000 KRW |
16,860.0000 KRW |
| 2021-01-26 |
17,851.7095 KRW |
45,696.9394 |
18,130.0000 KRW |
17,500.0000 KRW |
18,280.0000 KRW |
17,850.0000 KRW |
| 2021-01-25 |
18,367.3079 KRW |
99,544.8573 |
18,420.0000 KRW |
18,030.0000 KRW |
18,660.0000 KRW |
18,170.0000 KRW |
| 2021-01-24 |
18,782.7513 KRW |
224,268.0305 |
17,970.0000 KRW |
17,780.0000 KRW |
19,990.0000 KRW |
18,000.0000 KRW |
| 2021-01-23 |
17,906.9883 KRW |
71,590.0664 |
18,130.0000 KRW |
17,390.0000 KRW |
18,260.0000 KRW |
18,200.0000 KRW |