Market [unlinked] / KRW
Identifier on UpBit: KRW-BOUNTY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
69.8624 KRW |
12,438,685.9252 |
68.4200 KRW |
68.4200 KRW |
71.3500 KRW |
71.2800 KRW |
| 2025-03-13 |
70.0243 KRW |
23,756,568.1776 |
69.2300 KRW |
67.0000 KRW |
73.2000 KRW |
69.1400 KRW |
| 2025-03-12 |
70.0691 KRW |
43,921,991.6787 |
68.0000 KRW |
67.0000 KRW |
75.0000 KRW |
69.9500 KRW |
| 2025-03-11 |
66.7995 KRW |
25,068,503.5555 |
66.6000 KRW |
64.7000 KRW |
70.3000 KRW |
68.7300 KRW |
| 2025-03-10 |
70.1645 KRW |
74,759,458.3276 |
68.6600 KRW |
66.1000 KRW |
72.7000 KRW |
67.7500 KRW |
| 2025-03-09 |
72.2341 KRW |
9,836,588.8974 |
74.1200 KRW |
68.8300 KRW |
74.9000 KRW |
69.3000 KRW |
| 2025-03-08 |
74.7719 KRW |
5,755,824.1859 |
75.0100 KRW |
73.7100 KRW |
75.9500 KRW |
74.5700 KRW |
| 2025-03-07 |
74.1658 KRW |
16,956,570.6265 |
77.1300 KRW |
71.7700 KRW |
77.5500 KRW |
75.9000 KRW |
| 2025-03-06 |
76.6871 KRW |
9,257,104.8955 |
75.8200 KRW |
75.4900 KRW |
77.7000 KRW |
76.7700 KRW |
| 2025-03-05 |
74.9169 KRW |
12,806,467.0970 |
75.1100 KRW |
73.5100 KRW |
76.4900 KRW |
75.4900 KRW |
| 2025-03-04 |
75.1352 KRW |
22,572,754.2137 |
79.4000 KRW |
73.2000 KRW |
79.7800 KRW |
75.0100 KRW |
| 2025-03-03 |
85.9007 KRW |
37,085,189.1632 |
89.3300 KRW |
77.0000 KRW |
91.9800 KRW |
78.9700 KRW |
| 2025-03-02 |
86.3604 KRW |
68,309,349.3985 |
86.7100 KRW |
82.8000 KRW |
90.0000 KRW |
88.3200 KRW |
| 2025-03-01 |
85.8276 KRW |
132,188,242.7408 |
82.8100 KRW |
81.1100 KRW |
93.0000 KRW |
85.9900 KRW |
| 2025-02-28 |
82.5897 KRW |
113,471,958.4281 |
83.5400 KRW |
77.1000 KRW |
88.6600 KRW |
82.1200 KRW |
| 2025-02-27 |
81.0719 KRW |
15,844,967.9534 |
80.3700 KRW |
79.0000 KRW |
84.1500 KRW |
82.6500 KRW |
| 2025-02-26 |
83.7219 KRW |
52,056,416.1302 |
82.3000 KRW |
78.1200 KRW |
87.6000 KRW |
80.5000 KRW |
| 2025-02-25 |
79.0846 KRW |
52,021,969.7466 |
83.5900 KRW |
75.3300 KRW |
84.1400 KRW |
81.2300 KRW |
| 2025-02-24 |
91.7830 KRW |
77,312,897.8589 |
94.3400 KRW |
86.4000 KRW |
101.0000 KRW |
87.0000 KRW |
| 2025-02-23 |
96.0418 KRW |
32,504,258.3317 |
98.0100 KRW |
93.1000 KRW |
101.2000 KRW |
94.6400 KRW |
| 2025-02-22 |
99.3449 KRW |
138,379,913.8095 |
93.5000 KRW |
91.7200 KRW |
105.5000 KRW |
96.5500 KRW |
| 2025-02-21 |
93.0066 KRW |
20,377,929.0342 |
94.0800 KRW |
90.0000 KRW |
95.9200 KRW |
90.4100 KRW |
| 2025-02-20 |
92.9155 KRW |
9,152,497.2699 |
92.7800 KRW |
91.7000 KRW |
93.8900 KRW |
93.8400 KRW |
| 2025-02-19 |
91.9475 KRW |
10,299,624.9239 |
92.3200 KRW |
89.8000 KRW |
93.8400 KRW |
93.8400 KRW |
| 2025-02-18 |
93.1085 KRW |
26,928,953.1689 |
97.5000 KRW |
90.3500 KRW |
97.5700 KRW |
91.9500 KRW |
| 2025-02-17 |
98.2191 KRW |
22,309,621.1428 |
100.0000 KRW |
96.6000 KRW |
100.6000 KRW |
97.6000 KRW |
| 2025-02-16 |
100.0464 KRW |
18,773,925.8909 |
101.4000 KRW |
98.6600 KRW |
102.0000 KRW |
99.8600 KRW |
| 2025-02-15 |
100.7507 KRW |
29,422,139.4342 |
100.5000 KRW |
98.7200 KRW |
104.0000 KRW |
100.4000 KRW |
| 2025-02-14 |
99.8232 KRW |
18,158,480.4240 |
100.0000 KRW |
98.4700 KRW |
101.2000 KRW |
100.5000 KRW |
| 2025-02-13 |
100.3633 KRW |
20,911,200.4620 |
103.1000 KRW |
98.5000 KRW |
103.7000 KRW |
100.8000 KRW |
| 2025-02-12 |
100.1534 KRW |
57,404,389.6343 |
103.2000 KRW |
96.1000 KRW |
105.1000 KRW |
103.4000 KRW |
| 2025-02-11 |
105.9303 KRW |
45,681,515.9822 |
109.3000 KRW |
102.6000 KRW |
109.4000 KRW |
104.8000 KRW |
| 2025-02-10 |
107.9611 KRW |
92,169,848.5035 |
110.5000 KRW |
104.5000 KRW |
119.6000 KRW |
106.9000 KRW |
| 2025-02-09 |
106.7381 KRW |
111,212,723.3771 |
104.1000 KRW |
101.3000 KRW |
112.4000 KRW |
106.7000 KRW |
| 2025-02-08 |
101.9940 KRW |
18,587,190.3498 |
104.7000 KRW |
100.7000 KRW |
104.9000 KRW |
102.5000 KRW |
| 2025-02-07 |
102.3034 KRW |
29,760,533.4491 |
103.8000 KRW |
100.1000 KRW |
104.7000 KRW |
103.8000 KRW |
| 2025-02-06 |
103.3737 KRW |
47,409,092.6716 |
103.5000 KRW |
99.7800 KRW |
106.7000 KRW |
102.3000 KRW |
| 2025-02-05 |
104.2741 KRW |
126,350,293.2565 |
99.7000 KRW |
98.4200 KRW |
109.0000 KRW |
101.5000 KRW |
| 2025-02-04 |
99.8653 KRW |
46,921,638.7248 |
105.2000 KRW |
95.0100 KRW |
108.2000 KRW |
98.2000 KRW |
| 2025-02-03 |
96.9927 KRW |
126,152,380.2186 |
102.5000 KRW |
87.5200 KRW |
109.2000 KRW |
100.5000 KRW |
| 2025-02-02 |
109.1315 KRW |
125,361,084.1156 |
108.5000 KRW |
101.8000 KRW |
114.8000 KRW |
103.3000 KRW |
| 2025-02-01 |
108.2153 KRW |
38,086,299.0200 |
110.4000 KRW |
106.7000 KRW |
110.8000 KRW |
108.8000 KRW |
| 2025-01-31 |
109.5137 KRW |
86,148,767.1048 |
114.1000 KRW |
106.6000 KRW |
114.2000 KRW |
109.6000 KRW |
| 2025-01-30 |
113.1268 KRW |
63,605,465.5965 |
116.5000 KRW |
111.4000 KRW |
117.1000 KRW |
113.3000 KRW |
| 2025-01-29 |
114.8057 KRW |
183,488,941.3140 |
110.4000 KRW |
107.4000 KRW |
119.7000 KRW |
113.0000 KRW |
| 2025-01-28 |
114.8704 KRW |
135,821,256.9466 |
118.3000 KRW |
111.0000 KRW |
121.7000 KRW |
111.3000 KRW |
| 2025-01-27 |
119.1178 KRW |
395,377,000.6533 |
133.2000 KRW |
111.6000 KRW |
133.5000 KRW |
116.9000 KRW |
| 2025-01-26 |
153.3407 KRW |
4,524,131,645.2565 |
118.9000 KRW |
117.4000 KRW |
174.8000 KRW |
132.2000 KRW |
| 2025-01-25 |
118.4138 KRW |
1,675,678,626.8097 |
103.7000 KRW |
103.7000 KRW |
130.6000 KRW |
120.5000 KRW |
| 2025-01-24 |
100.5989 KRW |
32,651,591.7775 |
100.8000 KRW |
96.2000 KRW |
105.0000 KRW |
103.1000 KRW |