Market [unlinked] / KRW
Identifier on UpBit: KRW-BCHA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
17,603.6825 KRW |
141,268.1341 |
18,010.0000 KRW |
16,550.0000 KRW |
18,390.0000 KRW |
18,000.0000 KRW |
| 2021-01-21 |
18,872.7953 KRW |
141,945.0394 |
19,680.0000 KRW |
17,810.0000 KRW |
19,740.0000 KRW |
18,180.0000 KRW |
| 2021-01-20 |
19,620.9119 KRW |
118,661.7553 |
20,010.0000 KRW |
19,200.0000 KRW |
20,130.0000 KRW |
19,440.0000 KRW |
| 2021-01-19 |
20,098.3794 KRW |
171,590.2472 |
20,040.0000 KRW |
19,800.0000 KRW |
20,420.0000 KRW |
19,980.0000 KRW |
| 2021-01-18 |
19,935.8140 KRW |
132,329.9987 |
19,730.0000 KRW |
19,610.0000 KRW |
20,440.0000 KRW |
19,910.0000 KRW |
| 2021-01-17 |
19,871.6943 KRW |
105,502.0236 |
20,130.0000 KRW |
19,510.0000 KRW |
20,250.0000 KRW |
19,750.0000 KRW |
| 2021-01-16 |
20,067.2197 KRW |
178,645.7120 |
20,080.0000 KRW |
19,790.0000 KRW |
20,350.0000 KRW |
20,150.0000 KRW |
| 2021-01-15 |
19,997.5830 KRW |
136,576.8535 |
20,540.0000 KRW |
19,430.0000 KRW |
21,000.0000 KRW |
19,710.0000 KRW |
| 2021-01-14 |
20,520.7995 KRW |
223,147.7869 |
20,730.0000 KRW |
19,890.0000 KRW |
21,330.0000 KRW |
20,620.0000 KRW |
| 2021-01-13 |
20,293.1058 KRW |
147,153.0126 |
19,980.0000 KRW |
19,660.0000 KRW |
20,890.0000 KRW |
20,480.0000 KRW |
| 2021-01-12 |
20,212.3975 KRW |
310,682.3688 |
19,900.0000 KRW |
19,020.0000 KRW |
21,370.0000 KRW |
19,770.0000 KRW |
| 2021-01-11 |
20,915.6978 KRW |
488,673.3000 |
24,390.0000 KRW |
18,640.0000 KRW |
24,390.0000 KRW |
20,040.0000 KRW |
| 2021-01-10 |
25,319.0972 KRW |
2,066,274.7210 |
24,280.0000 KRW |
22,340.0000 KRW |
27,980.0000 KRW |
24,310.0000 KRW |
| 2021-01-09 |
23,267.6906 KRW |
1,951,590.3350 |
20,860.0000 KRW |
20,100.0000 KRW |
26,100.0000 KRW |
24,180.0000 KRW |
| 2021-01-08 |
21,065.2986 KRW |
971,630.6145 |
20,130.0000 KRW |
19,560.0000 KRW |
22,800.0000 KRW |
20,880.0000 KRW |
| 2021-01-07 |
20,438.8320 KRW |
437,037.4051 |
20,200.0000 KRW |
19,450.0000 KRW |
21,900.0000 KRW |
20,150.0000 KRW |
| 2021-01-06 |
19,809.2974 KRW |
278,024.2292 |
19,610.0000 KRW |
19,240.0000 KRW |
20,480.0000 KRW |
20,170.0000 KRW |
| 2021-01-05 |
19,468.8559 KRW |
154,755.1564 |
19,810.0000 KRW |
19,000.0000 KRW |
20,550.0000 KRW |
19,670.0000 KRW |
| 2021-01-04 |
20,422.0948 KRW |
365,721.8834 |
20,370.0000 KRW |
18,730.0000 KRW |
22,350.0000 KRW |
19,650.0000 KRW |
| 2021-01-03 |
19,949.3086 KRW |
572,903.5317 |
19,690.0000 KRW |
19,100.0000 KRW |
20,800.0000 KRW |
20,320.0000 KRW |
| 2021-01-02 |
19,633.3591 KRW |
232,203.9835 |
19,940.0000 KRW |
19,000.0000 KRW |
20,060.0000 KRW |
19,520.0000 KRW |
| 2021-01-01 |
20,281.0252 KRW |
347,162.4191 |
19,510.0000 KRW |
19,500.0000 KRW |
21,110.0000 KRW |
20,080.0000 KRW |
| 2020-12-31 |
19,639.3804 KRW |
398,368.7391 |
19,090.0000 KRW |
18,600.0000 KRW |
21,300.0000 KRW |
19,430.0000 KRW |
| 2020-12-30 |
19,523.8643 KRW |
249,188.3037 |
18,670.0000 KRW |
18,480.0000 KRW |
21,250.0000 KRW |
19,030.0000 KRW |
| 2020-12-29 |
18,645.9165 KRW |
96,626.1081 |
19,510.0000 KRW |
17,970.0000 KRW |
19,510.0000 KRW |
18,500.0000 KRW |
| 2020-12-28 |
19,445.9791 KRW |
128,319.5059 |
19,190.0000 KRW |
18,820.0000 KRW |
20,170.0000 KRW |
19,250.0000 KRW |
| 2020-12-27 |
19,801.3022 KRW |
341,252.6854 |
19,420.0000 KRW |
18,250.0000 KRW |
21,310.0000 KRW |
19,370.0000 KRW |
| 2020-12-26 |
19,237.4315 KRW |
84,329.6801 |
19,420.0000 KRW |
18,620.0000 KRW |
19,900.0000 KRW |
19,410.0000 KRW |
| 2020-12-25 |
19,817.6794 KRW |
140,794.1698 |
19,540.0000 KRW |
18,320.0000 KRW |
21,550.0000 KRW |
19,270.0000 KRW |
| 2020-12-24 |
18,523.2901 KRW |
80,505.0226 |
18,320.0000 KRW |
17,500.0000 KRW |
19,810.0000 KRW |
19,700.0000 KRW |
| 2020-12-23 |
19,633.4030 KRW |
141,381.0379 |
21,810.0000 KRW |
17,220.0000 KRW |
21,900.0000 KRW |
18,290.0000 KRW |
| 2020-12-22 |
21,477.1921 KRW |
91,707.4757 |
22,150.0000 KRW |
20,780.0000 KRW |
22,150.0000 KRW |
21,780.0000 KRW |
| 2020-12-21 |
23,046.4797 KRW |
271,473.8692 |
23,090.0000 KRW |
21,220.0000 KRW |
24,660.0000 KRW |
22,040.0000 KRW |
| 2020-12-20 |
23,856.9197 KRW |
517,394.9346 |
23,090.0000 KRW |
22,500.0000 KRW |
25,030.0000 KRW |
23,130.0000 KRW |
| 2020-12-19 |
22,852.6298 KRW |
224,144.5826 |
23,130.0000 KRW |
22,380.0000 KRW |
23,430.0000 KRW |
22,980.0000 KRW |
| 2020-12-18 |
23,300.5331 KRW |
297,045.2311 |
23,460.0000 KRW |
22,430.0000 KRW |
24,650.0000 KRW |
23,260.0000 KRW |
| 2020-12-17 |
23,604.4571 KRW |
348,986.3641 |
24,030.0000 KRW |
22,760.0000 KRW |
24,680.0000 KRW |
23,440.0000 KRW |
| 2020-12-16 |
22,854.0126 KRW |
333,617.6036 |
23,760.0000 KRW |
21,620.0000 KRW |
24,500.0000 KRW |
23,890.0000 KRW |
| 2020-12-15 |
24,042.8378 KRW |
336,287.3874 |
25,170.0000 KRW |
23,100.0000 KRW |
25,700.0000 KRW |
23,630.0000 KRW |
| 2020-12-14 |
25,650.7055 KRW |
378,650.0239 |
26,950.0000 KRW |
24,440.0000 KRW |
28,410.0000 KRW |
25,160.0000 KRW |
| 2020-12-13 |
27,498.7503 KRW |
1,763,139.1692 |
24,520.0000 KRW |
23,950.0000 KRW |
30,400.0000 KRW |
26,500.0000 KRW |
| 2020-12-12 |
23,887.3797 KRW |
1,259,662.6801 |
18,730.0000 KRW |
18,640.0000 KRW |
26,350.0000 KRW |
24,040.0000 KRW |
| 2020-12-11 |
19,507.7918 KRW |
210,105.7651 |
23,010.0000 KRW |
17,010.0000 KRW |
24,300.0000 KRW |
19,000.0000 KRW |
| 2020-12-10 |
23,124.7176 KRW |
16,297.1214 |
23,800.0000 KRW |
22,500.0000 KRW |
23,900.0000 KRW |
23,150.0000 KRW |
| 2020-12-09 |
23,224.2817 KRW |
48,173.5634 |
24,450.0000 KRW |
22,010.0000 KRW |
24,450.0000 KRW |
23,790.0000 KRW |
| 2020-12-08 |
25,466.4408 KRW |
54,927.0770 |
26,190.0000 KRW |
24,300.0000 KRW |
26,460.0000 KRW |
24,430.0000 KRW |
| 2020-12-07 |
26,336.2469 KRW |
52,992.0654 |
26,490.0000 KRW |
26,000.0000 KRW |
27,120.0000 KRW |
26,160.0000 KRW |
| 2020-12-06 |
26,455.8441 KRW |
53,523.1971 |
26,940.0000 KRW |
26,010.0000 KRW |
27,120.0000 KRW |
26,590.0000 KRW |
| 2020-12-05 |
26,772.5381 KRW |
114,803.7189 |
26,840.0000 KRW |
25,770.0000 KRW |
28,100.0000 KRW |
26,740.0000 KRW |
| 2020-12-04 |
27,729.7205 KRW |
425,165.7060 |
26,760.0000 KRW |
25,210.0000 KRW |
29,420.0000 KRW |
27,130.0000 KRW |