Identifier on UpBit: KRW-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
36,937,293.3371 KRW |
1,903.3319 BTC |
36,862,000.0000 KRW |
36,613,000.0000 KRW |
37,373,000.0000 KRW |
37,100,000.0000 KRW |
| 2022-05-27 |
37,049,714.8202 KRW |
4,279.1006 BTC |
37,662,000.0000 KRW |
36,413,000.0000 KRW |
37,889,000.0000 KRW |
37,005,000.0000 KRW |
| 2022-05-26 |
37,577,372.0283 KRW |
5,127.0217 BTC |
37,937,000.0000 KRW |
36,394,000.0000 KRW |
38,230,000.0000 KRW |
37,882,000.0000 KRW |
| 2022-05-25 |
38,009,789.2161 KRW |
3,745.9336 BTC |
37,827,000.0000 KRW |
37,558,000.0000 KRW |
38,360,000.0000 KRW |
38,111,000.0000 KRW |
| 2022-05-24 |
37,373,853.4214 KRW |
3,821.2315 BTC |
37,436,000.0000 KRW |
36,725,000.0000 KRW |
38,000,000.0000 KRW |
37,829,000.0000 KRW |
| 2022-05-23 |
38,490,770.3740 KRW |
4,862.2387 BTC |
38,933,000.0000 KRW |
37,209,000.0000 KRW |
39,220,000.0000 KRW |
37,403,000.0000 KRW |
| 2022-05-22 |
38,526,259.7997 KRW |
3,265.3776 BTC |
38,037,000.0000 KRW |
37,886,000.0000 KRW |
39,150,000.0000 KRW |
39,025,000.0000 KRW |
| 2022-05-21 |
37,948,894.5067 KRW |
2,766.2473 BTC |
37,798,000.0000 KRW |
37,558,000.0000 KRW |
38,253,000.0000 KRW |
38,025,000.0000 KRW |
| 2022-05-20 |
38,417,556.4117 KRW |
5,741.0749 BTC |
38,781,000.0000 KRW |
37,267,000.0000 KRW |
39,298,000.0000 KRW |
37,946,000.0000 KRW |
| 2022-05-19 |
37,911,476.9084 KRW |
6,341.1219 BTC |
37,100,000.0000 KRW |
37,000,000.0000 KRW |
39,085,000.0000 KRW |
38,864,000.0000 KRW |
| 2022-05-18 |
38,205,953.5773 KRW |
6,198.1201 BTC |
39,260,000.0000 KRW |
37,103,000.0000 KRW |
39,464,000.0000 KRW |
37,132,000.0000 KRW |
| 2022-05-17 |
39,302,968.6027 KRW |
5,348.0114 BTC |
39,260,000.0000 KRW |
38,416,000.0000 KRW |
39,900,000.0000 KRW |
39,244,000.0000 KRW |
| 2022-05-16 |
39,512,727.7025 KRW |
5,592.0493 BTC |
40,902,000.0000 KRW |
38,620,000.0000 KRW |
40,940,000.0000 KRW |
39,501,000.0000 KRW |
| 2022-05-15 |
39,873,951.8029 KRW |
4,172.5800 BTC |
39,967,000.0000 KRW |
39,270,000.0000 KRW |
41,000,000.0000 KRW |
40,770,000.0000 KRW |
| 2022-05-14 |
39,349,271.8696 KRW |
5,337.1880 BTC |
39,270,000.0000 KRW |
38,400,000.0000 KRW |
40,243,000.0000 KRW |
40,013,000.0000 KRW |
| 2022-05-13 |
40,211,985.7180 KRW |
12,148.4054 BTC |
39,246,000.0000 KRW |
38,777,000.0000 KRW |
41,324,000.0000 KRW |
39,577,000.0000 KRW |
| 2022-05-12 |
38,964,580.1276 KRW |
22,993.1716 BTC |
40,263,000.0000 KRW |
37,000,000.0000 KRW |
41,178,000.0000 KRW |
39,345,000.0000 KRW |
| 2022-05-11 |
41,570,723.2883 KRW |
31,871.2888 BTC |
41,044,000.0000 KRW |
39,088,000.0000 KRW |
43,980,000.0000 KRW |
40,048,000.0000 KRW |
| 2022-05-10 |
41,583,709.0851 KRW |
11,724.8219 BTC |
41,000,000.0000 KRW |
40,150,000.0000 KRW |
43,110,000.0000 KRW |
40,988,000.0000 KRW |
| 2022-05-09 |
42,909,269.4024 KRW |
8,302.9076 BTC |
44,763,000.0000 KRW |
40,719,000.0000 KRW |
45,037,000.0000 KRW |
40,957,000.0000 KRW |
| 2022-05-08 |
45,422,420.1955 KRW |
4,022.4870 BTC |
46,507,000.0000 KRW |
44,624,000.0000 KRW |
46,515,000.0000 KRW |
44,813,000.0000 KRW |
| 2022-05-07 |
46,691,818.2529 KRW |
1,691.6146 BTC |
47,030,000.0000 KRW |
46,054,000.0000 KRW |
47,130,000.0000 KRW |
46,653,000.0000 KRW |
| 2022-05-06 |
46,939,330.2929 KRW |
4,032.4265 BTC |
47,650,000.0000 KRW |
46,210,000.0000 KRW |
47,800,000.0000 KRW |
47,047,000.0000 KRW |
| 2022-05-05 |
48,711,627.7391 KRW |
6,185.4325 BTC |
50,631,000.0000 KRW |
47,048,000.0000 KRW |
50,832,000.0000 KRW |
47,640,000.0000 KRW |
| 2022-05-04 |
49,874,347.1717 KRW |
3,884.9783 BTC |
48,772,000.0000 KRW |
48,722,000.0000 KRW |
50,999,000.0000 KRW |
50,649,000.0000 KRW |
| 2022-05-03 |
49,242,499.2597 KRW |
2,729.7456 BTC |
49,501,000.0000 KRW |
48,638,000.0000 KRW |
49,678,000.0000 KRW |
48,815,000.0000 KRW |
| 2022-05-02 |
49,695,838.9786 KRW |
2,606.9440 BTC |
49,383,000.0000 KRW |
49,110,000.0000 KRW |
50,210,000.0000 KRW |
49,570,000.0000 KRW |
| 2022-05-01 |
49,124,311.3018 KRW |
2,860.7937 BTC |
49,283,000.0000 KRW |
48,500,000.0000 KRW |
49,620,000.0000 KRW |
49,424,000.0000 KRW |
| 2022-04-30 |
49,691,680.1082 KRW |
1,934.0876 BTC |
49,731,000.0000 KRW |
49,243,000.0000 KRW |
49,953,000.0000 KRW |
49,526,000.0000 KRW |
| 2022-04-29 |
49,966,465.3871 KRW |
2,810.6829 BTC |
50,580,000.0000 KRW |
49,412,000.0000 KRW |
50,829,000.0000 KRW |
49,759,000.0000 KRW |
| 2022-04-28 |
50,474,468.4885 KRW |
3,148.6353 BTC |
49,954,000.0000 KRW |
49,666,000.0000 KRW |
51,299,000.0000 KRW |
50,650,000.0000 KRW |
| 2022-04-27 |
49,364,299.2503 KRW |
2,764.7369 BTC |
48,718,000.0000 KRW |
48,568,000.0000 KRW |
50,100,000.0000 KRW |
49,935,000.0000 KRW |
| 2022-04-26 |
49,791,176.6762 KRW |
4,061.5474 BTC |
50,614,000.0000 KRW |
48,300,000.0000 KRW |
51,193,000.0000 KRW |
48,703,000.0000 KRW |
| 2022-04-25 |
49,412,242.9156 KRW |
4,187.3833 BTC |
49,620,000.0000 KRW |
48,600,000.0000 KRW |
50,993,000.0000 KRW |
50,812,000.0000 KRW |
| 2022-04-24 |
49,831,292.8534 KRW |
1,617.0183 BTC |
49,723,000.0000 KRW |
49,300,000.0000 KRW |
50,211,000.0000 KRW |
49,821,000.0000 KRW |
| 2022-04-23 |
49,799,400.2278 KRW |
1,776.2851 BTC |
49,937,000.0000 KRW |
49,466,000.0000 KRW |
50,290,000.0000 KRW |
50,048,000.0000 KRW |
| 2022-04-22 |
50,323,927.0335 KRW |
3,244.4510 BTC |
50,805,000.0000 KRW |
49,526,000.0000 KRW |
51,000,000.0000 KRW |
50,055,000.0000 KRW |
| 2022-04-21 |
51,962,218.9481 KRW |
4,478.8117 BTC |
51,436,000.0000 KRW |
50,250,000.0000 KRW |
53,075,000.0000 KRW |
50,817,000.0000 KRW |
| 2022-04-20 |
51,635,462.3234 KRW |
2,771.6662 BTC |
51,459,000.0000 KRW |
51,015,000.0000 KRW |
52,326,000.0000 KRW |
51,501,000.0000 KRW |
| 2022-04-19 |
51,181,763.0177 KRW |
2,783.1473 BTC |
50,768,000.0000 KRW |
50,550,000.0000 KRW |
51,904,000.0000 KRW |
51,441,000.0000 KRW |
| 2022-04-18 |
49,693,021.9031 KRW |
3,797.2336 BTC |
49,962,000.0000 KRW |
48,626,000.0000 KRW |
51,290,000.0000 KRW |
50,991,000.0000 KRW |
| 2022-04-17 |
50,381,348.0310 KRW |
1,593.4723 BTC |
50,567,000.0000 KRW |
49,853,000.0000 KRW |
50,698,000.0000 KRW |
49,854,000.0000 KRW |
| 2022-04-16 |
50,652,233.8913 KRW |
1,268.0911 BTC |
50,807,000.0000 KRW |
50,251,000.0000 KRW |
51,100,000.0000 KRW |
50,633,000.0000 KRW |
| 2022-04-15 |
50,407,152.2893 KRW |
2,234.5457 BTC |
50,275,000.0000 KRW |
50,079,000.0000 KRW |
51,286,000.0000 KRW |
50,831,000.0000 KRW |
| 2022-04-14 |
51,122,240.4400 KRW |
3,232.9949 BTC |
51,645,000.0000 KRW |
50,000,000.0000 KRW |
51,942,000.0000 KRW |
50,234,000.0000 KRW |
| 2022-04-13 |
50,823,251.8884 KRW |
3,306.4818 BTC |
50,577,000.0000 KRW |
49,936,000.0000 KRW |
51,947,000.0000 KRW |
51,643,000.0000 KRW |
| 2022-04-12 |
50,351,434.2919 KRW |
4,688.7241 BTC |
50,050,000.0000 KRW |
49,608,000.0000 KRW |
51,195,000.0000 KRW |
50,561,000.0000 KRW |
| 2022-04-11 |
51,688,274.3148 KRW |
5,223.8079 BTC |
52,799,000.0000 KRW |
50,016,000.0000 KRW |
53,060,000.0000 KRW |
50,345,000.0000 KRW |
| 2022-04-10 |
53,181,273.6748 KRW |
2,193.0289 BTC |
53,295,000.0000 KRW |
52,462,000.0000 KRW |
53,950,000.0000 KRW |
52,879,000.0000 KRW |
| 2022-04-09 |
53,028,228.1350 KRW |
2,226.9380 BTC |
52,934,000.0000 KRW |
52,754,000.0000 KRW |
53,302,000.0000 KRW |
53,200,000.0000 KRW |