Market [unlinked] / KRW
Identifier on UpBit: KRW-BOUNTY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
100.4916 KRW |
28,791,024.1437 |
103.9000 KRW |
98.7400 KRW |
104.0000 KRW |
100.6000 KRW |
| 2025-01-22 |
104.4620 KRW |
23,061,713.0291 |
106.8000 KRW |
102.8000 KRW |
107.8000 KRW |
103.6000 KRW |
| 2025-01-21 |
108.6775 KRW |
84,247,811.3574 |
108.1000 KRW |
102.7000 KRW |
114.5000 KRW |
106.4000 KRW |
| 2025-01-20 |
109.0605 KRW |
56,928,410.4562 |
109.2000 KRW |
105.0000 KRW |
114.7000 KRW |
107.0000 KRW |
| 2025-01-19 |
115.2745 KRW |
102,062,865.2035 |
118.4000 KRW |
105.4000 KRW |
124.8000 KRW |
106.2000 KRW |
| 2025-01-18 |
121.7673 KRW |
91,840,402.4197 |
128.8000 KRW |
117.0000 KRW |
129.0000 KRW |
118.2000 KRW |
| 2025-01-17 |
131.1542 KRW |
234,526,542.5980 |
127.9000 KRW |
122.8000 KRW |
138.2000 KRW |
128.1000 KRW |
| 2025-01-16 |
127.1741 KRW |
439,670,579.5385 |
118.2000 KRW |
116.6000 KRW |
138.5000 KRW |
127.0000 KRW |
| 2025-01-15 |
121.5655 KRW |
428,073,314.5349 |
116.2000 KRW |
113.1000 KRW |
131.5000 KRW |
118.5000 KRW |
| 2025-01-14 |
114.3143 KRW |
218,279,049.5732 |
116.2000 KRW |
105.5000 KRW |
124.1000 KRW |
116.3000 KRW |
| 2025-01-13 |
116.9099 KRW |
198,459,123.2276 |
130.9000 KRW |
110.0000 KRW |
131.1000 KRW |
115.5000 KRW |
| 2025-01-12 |
142.6829 KRW |
1,332,509,739.6415 |
127.1000 KRW |
126.9000 KRW |
160.0000 KRW |
132.3000 KRW |
| 2025-01-11 |
155.0854 KRW |
3,416,891,804.9472 |
120.7000 KRW |
116.2000 KRW |
177.7000 KRW |
130.3000 KRW |
| 2025-01-10 |
124.9874 KRW |
245,684,673.9291 |
139.4000 KRW |
115.1000 KRW |
140.0000 KRW |
120.8000 KRW |
| 2025-01-09 |
123.0964 KRW |
689,957,906.7008 |
113.4000 KRW |
104.0000 KRW |
139.4000 KRW |
125.2000 KRW |
| 2025-01-08 |
108.7032 KRW |
620,389,624.5475 |
121.9000 KRW |
99.3600 KRW |
121.9000 KRW |
115.8000 KRW |
| 2025-01-07 |
133.2354 KRW |
3,150,528,026.8876 |
100.7000 KRW |
100.0000 KRW |
146.4000 KRW |
128.5000 KRW |
| 2025-01-06 |
105.7582 KRW |
625,946,292.7262 |
94.9100 KRW |
94.8000 KRW |
114.7000 KRW |
100.5000 KRW |
| 2025-01-05 |
93.0212 KRW |
51,417,523.0482 |
92.2700 KRW |
90.6400 KRW |
95.7100 KRW |
95.4000 KRW |
| 2025-01-04 |
92.6269 KRW |
43,479,134.9393 |
91.9000 KRW |
90.7800 KRW |
94.6000 KRW |
92.5200 KRW |
| 2025-01-03 |
90.6432 KRW |
35,362,826.5233 |
89.6000 KRW |
88.1200 KRW |
93.2300 KRW |
92.0000 KRW |
| 2025-01-02 |
88.6943 KRW |
28,538,686.8921 |
89.0500 KRW |
87.3600 KRW |
90.6600 KRW |
88.9000 KRW |
| 2025-01-01 |
88.9856 KRW |
34,263,151.5860 |
92.0100 KRW |
87.2000 KRW |
92.2300 KRW |
89.4000 KRW |
| 2024-12-31 |
90.9119 KRW |
64,068,565.2038 |
95.1800 KRW |
88.0400 KRW |
95.1800 KRW |
90.4500 KRW |
| 2024-12-30 |
104.1325 KRW |
372,381,020.6606 |
101.6000 KRW |
92.0600 KRW |
117.8000 KRW |
93.7400 KRW |
| 2024-12-29 |
123.8004 KRW |
2,294,503,278.8460 |
108.8000 KRW |
100.5000 KRW |
143.9000 KRW |
102.0000 KRW |
| 2024-12-28 |
105.0329 KRW |
1,361,807,518.4387 |
86.2900 KRW |
85.8000 KRW |
113.9000 KRW |
113.3000 KRW |
| 2024-12-27 |
87.3918 KRW |
77,442,093.2229 |
84.6700 KRW |
83.2700 KRW |
90.3000 KRW |
86.9100 KRW |
| 2024-12-26 |
86.3049 KRW |
11,865,183.1862 |
89.5000 KRW |
83.8000 KRW |
89.8600 KRW |
86.1600 KRW |
| 2024-12-25 |
89.2274 KRW |
20,707,125.4216 |
89.9400 KRW |
87.9100 KRW |
91.4000 KRW |
88.9000 KRW |
| 2024-12-24 |
88.8879 KRW |
15,548,541.9023 |
89.9100 KRW |
87.2000 KRW |
91.2500 KRW |
89.8000 KRW |
| 2024-12-23 |
87.2957 KRW |
19,268,628.7828 |
87.9700 KRW |
85.8700 KRW |
89.4500 KRW |
86.8900 KRW |
| 2024-12-22 |
88.1224 KRW |
76,805,727.5688 |
84.3100 KRW |
83.7300 KRW |
91.8800 KRW |
88.5400 KRW |
| 2024-12-21 |
85.8970 KRW |
26,442,152.3242 |
86.3800 KRW |
83.0000 KRW |
88.6200 KRW |
84.6700 KRW |
| 2024-12-20 |
83.9356 KRW |
76,551,687.8353 |
82.2000 KRW |
79.5800 KRW |
87.2400 KRW |
85.6800 KRW |
| 2024-12-19 |
84.4651 KRW |
38,749,235.7830 |
85.1300 KRW |
80.6100 KRW |
87.6000 KRW |
83.2400 KRW |
| 2024-12-18 |
92.4459 KRW |
111,993,465.3849 |
92.5400 KRW |
85.5000 KRW |
99.7000 KRW |
85.9300 KRW |
| 2024-12-17 |
93.1283 KRW |
61,375,838.9629 |
98.3800 KRW |
90.4800 KRW |
98.8500 KRW |
93.1000 KRW |
| 2024-12-16 |
100.5321 KRW |
86,501,702.6988 |
107.1000 KRW |
95.1600 KRW |
108.5000 KRW |
98.2900 KRW |
| 2024-12-15 |
105.2290 KRW |
17,171,306.4301 |
104.0000 KRW |
102.6000 KRW |
107.5000 KRW |
106.4000 KRW |
| 2024-12-14 |
105.8839 KRW |
16,606,578.9578 |
107.2000 KRW |
102.1000 KRW |
109.3000 KRW |
104.0000 KRW |
| 2024-12-13 |
106.7444 KRW |
19,270,732.2339 |
107.8000 KRW |
105.0000 KRW |
109.5000 KRW |
106.7000 KRW |
| 2024-12-12 |
108.2368 KRW |
39,960,711.2236 |
108.5000 KRW |
105.1000 KRW |
110.5000 KRW |
107.7000 KRW |
| 2024-12-11 |
100.2042 KRW |
51,303,390.5644 |
104.2000 KRW |
95.1000 KRW |
109.0000 KRW |
108.5000 KRW |
| 2024-12-10 |
105.2688 KRW |
56,723,102.6325 |
113.0000 KRW |
101.1000 KRW |
113.8000 KRW |
103.6000 KRW |
| 2024-12-09 |
119.2018 KRW |
61,284,754.4191 |
127.3000 KRW |
112.1000 KRW |
127.3000 KRW |
112.2000 KRW |
| 2024-12-08 |
123.3351 KRW |
34,407,784.2135 |
124.3000 KRW |
119.4000 KRW |
128.1000 KRW |
124.8000 KRW |
| 2024-12-07 |
121.5907 KRW |
73,177,643.4669 |
120.4000 KRW |
116.8000 KRW |
125.2000 KRW |
123.6000 KRW |
| 2024-12-06 |
119.4304 KRW |
47,166,114.8903 |
121.5000 KRW |
115.1000 KRW |
123.0000 KRW |
120.4000 KRW |
| 2024-12-05 |
121.6732 KRW |
51,371,000.3104 |
126.0000 KRW |
118.0000 KRW |
126.0000 KRW |
122.5000 KRW |