Identifier on UpBit: KRW-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
56,523,215.6443 KRW |
4,970.5913 BTC |
56,594,000.0000 KRW |
55,530,000.0000 KRW |
57,227,000.0000 KRW |
55,640,000.0000 KRW |
| 2022-03-30 |
56,703,442.0775 KRW |
4,099.8422 BTC |
56,985,000.0000 KRW |
56,015,000.0000 KRW |
57,100,000.0000 KRW |
56,685,000.0000 KRW |
| 2022-03-29 |
57,158,318.4983 KRW |
6,594.8939 BTC |
56,900,000.0000 KRW |
56,390,000.0000 KRW |
57,540,000.0000 KRW |
57,053,000.0000 KRW |
| 2022-03-28 |
56,717,234.7678 KRW |
6,163.8332 BTC |
55,936,000.0000 KRW |
55,827,000.0000 KRW |
57,678,000.0000 KRW |
56,898,000.0000 KRW |
| 2022-03-27 |
54,625,434.9544 KRW |
5,158.3545 BTC |
53,888,000.0000 KRW |
53,674,000.0000 KRW |
56,201,000.0000 KRW |
56,063,000.0000 KRW |
| 2022-03-26 |
53,880,787.3334 KRW |
3,240.3683 BTC |
53,836,000.0000 KRW |
53,402,000.0000 KRW |
54,241,000.0000 KRW |
53,861,000.0000 KRW |
| 2022-03-25 |
53,573,355.1128 KRW |
5,639.4449 BTC |
52,907,000.0000 KRW |
52,700,000.0000 KRW |
54,450,000.0000 KRW |
53,917,000.0000 KRW |
| 2022-03-24 |
52,503,851.1522 KRW |
7,202.4728 BTC |
52,138,000.0000 KRW |
51,800,000.0000 KRW |
53,416,000.0000 KRW |
52,941,000.0000 KRW |
| 2022-03-23 |
51,576,399.0117 KRW |
4,969.5231 BTC |
51,689,000.0000 KRW |
51,118,000.0000 KRW |
51,998,000.0000 KRW |
51,729,000.0000 KRW |
| 2022-03-22 |
51,631,224.5301 KRW |
8,210.1671 BTC |
50,128,000.0000 KRW |
50,013,000.0000 KRW |
52,396,000.0000 KRW |
51,842,000.0000 KRW |
| 2022-03-21 |
50,222,253.8549 KRW |
4,340.7423 BTC |
50,471,000.0000 KRW |
49,832,000.0000 KRW |
50,756,000.0000 KRW |
50,190,000.0000 KRW |
| 2022-03-20 |
50,849,271.6131 KRW |
3,971.9705 BTC |
51,245,000.0000 KRW |
50,001,000.0000 KRW |
51,350,000.0000 KRW |
50,658,000.0000 KRW |
| 2022-03-19 |
50,906,823.7134 KRW |
4,932.0085 BTC |
50,736,000.0000 KRW |
50,615,000.0000 KRW |
51,300,000.0000 KRW |
51,268,000.0000 KRW |
| 2022-03-18 |
50,124,566.6527 KRW |
6,213.1272 BTC |
50,069,000.0000 KRW |
49,423,000.0000 KRW |
51,220,000.0000 KRW |
51,032,000.0000 KRW |
| 2022-03-17 |
50,196,052.0962 KRW |
6,360.1304 BTC |
50,392,000.0000 KRW |
49,647,000.0000 KRW |
51,099,000.0000 KRW |
50,092,000.0000 KRW |
| 2022-03-16 |
49,788,352.1425 KRW |
12,502.5636 BTC |
48,609,000.0000 KRW |
48,402,000.0000 KRW |
51,307,000.0000 KRW |
50,534,000.0000 KRW |
| 2022-03-15 |
48,459,576.9444 KRW |
5,583.9124 BTC |
49,212,000.0000 KRW |
47,781,000.0000 KRW |
49,383,000.0000 KRW |
48,673,000.0000 KRW |
| 2022-03-14 |
48,232,437.1944 KRW |
6,044.9645 BTC |
47,500,000.0000 KRW |
47,186,000.0000 KRW |
49,515,000.0000 KRW |
49,151,000.0000 KRW |
| 2022-03-13 |
48,295,662.5360 KRW |
4,076.2220 BTC |
48,500,000.0000 KRW |
47,310,000.0000 KRW |
48,904,000.0000 KRW |
47,457,000.0000 KRW |
| 2022-03-12 |
48,725,511.7772 KRW |
2,614.4077 BTC |
48,314,000.0000 KRW |
48,202,000.0000 KRW |
49,098,000.0000 KRW |
48,834,000.0000 KRW |
| 2022-03-11 |
48,730,586.8271 KRW |
7,004.1879 BTC |
48,931,000.0000 KRW |
47,802,000.0000 KRW |
49,941,000.0000 KRW |
48,399,000.0000 KRW |
| 2022-03-10 |
49,342,049.4944 KRW |
9,923.9876 BTC |
51,571,000.0000 KRW |
48,291,000.0000 KRW |
51,844,000.0000 KRW |
49,100,000.0000 KRW |
| 2022-03-09 |
51,229,793.7011 KRW |
9,338.3012 BTC |
48,213,000.0000 KRW |
48,153,000.0000 KRW |
52,300,000.0000 KRW |
51,676,000.0000 KRW |
| 2022-03-08 |
48,098,957.4724 KRW |
4,735.9262 BTC |
47,364,000.0000 KRW |
47,290,000.0000 KRW |
48,800,000.0000 KRW |
48,205,000.0000 KRW |
| 2022-03-07 |
47,636,014.1888 KRW |
6,742.3039 BTC |
47,782,000.0000 KRW |
46,525,000.0000 KRW |
48,890,000.0000 KRW |
47,632,000.0000 KRW |
| 2022-03-06 |
48,100,793.0119 KRW |
4,503.7440 BTC |
48,610,000.0000 KRW |
47,260,000.0000 KRW |
49,024,000.0000 KRW |
47,642,000.0000 KRW |
| 2022-03-05 |
48,300,002.1397 KRW |
4,888.5470 BTC |
48,450,000.0000 KRW |
47,814,000.0000 KRW |
48,866,000.0000 KRW |
48,689,000.0000 KRW |
| 2022-03-04 |
50,215,252.9766 KRW |
8,084.3379 BTC |
51,875,000.0000 KRW |
48,071,000.0000 KRW |
51,952,000.0000 KRW |
48,475,000.0000 KRW |
| 2022-03-03 |
52,632,484.4644 KRW |
5,617.9923 BTC |
53,359,000.0000 KRW |
51,219,000.0000 KRW |
53,710,000.0000 KRW |
51,974,000.0000 KRW |
| 2022-03-02 |
53,588,060.4297 KRW |
7,635.1118 BTC |
53,789,000.0000 KRW |
52,789,000.0000 KRW |
54,829,000.0000 KRW |
53,516,000.0000 KRW |
| 2022-03-01 |
53,212,130.9692 KRW |
10,846.8683 BTC |
52,332,000.0000 KRW |
52,004,000.0000 KRW |
54,777,000.0000 KRW |
53,946,000.0000 KRW |
| 2022-02-28 |
49,279,984.1441 KRW |
10,186.3101 BTC |
46,363,000.0000 KRW |
46,086,000.0000 KRW |
53,089,000.0000 KRW |
52,319,000.0000 KRW |
| 2022-02-27 |
47,337,751.5564 KRW |
5,813.4148 BTC |
47,850,000.0000 KRW |
45,695,000.0000 KRW |
48,576,000.0000 KRW |
46,350,000.0000 KRW |
| 2022-02-26 |
47,970,769.3807 KRW |
4,400.4463 BTC |
47,830,000.0000 KRW |
47,200,000.0000 KRW |
49,010,000.0000 KRW |
47,897,000.0000 KRW |
| 2022-02-25 |
47,471,839.4314 KRW |
7,728.6806 BTC |
46,854,000.0000 KRW |
46,555,000.0000 KRW |
48,500,000.0000 KRW |
47,851,000.0000 KRW |
| 2022-02-24 |
44,079,972.0104 KRW |
15,250.0125 BTC |
45,483,000.0000 KRW |
42,580,000.0000 KRW |
48,000,000.0000 KRW |
46,852,000.0000 KRW |
| 2022-02-23 |
46,564,735.0881 KRW |
6,238.5709 BTC |
46,500,000.0000 KRW |
45,293,000.0000 KRW |
47,530,000.0000 KRW |
45,486,000.0000 KRW |
| 2022-02-22 |
45,563,570.8364 KRW |
5,343.6922 BTC |
45,450,000.0000 KRW |
44,746,000.0000 KRW |
46,693,000.0000 KRW |
46,240,000.0000 KRW |
| 2022-02-21 |
46,720,114.3518 KRW |
7,529.0602 BTC |
47,133,000.0000 KRW |
45,300,000.0000 KRW |
48,128,000.0000 KRW |
45,606,000.0000 KRW |
| 2022-02-20 |
47,411,455.7747 KRW |
5,398.9364 BTC |
49,035,000.0000 KRW |
46,650,000.0000 KRW |
49,038,000.0000 KRW |
47,200,000.0000 KRW |
| 2022-02-19 |
48,759,284.0611 KRW |
2,833.9745 BTC |
49,004,000.0000 KRW |
48,271,000.0000 KRW |
49,250,000.0000 KRW |
48,938,000.0000 KRW |
| 2022-02-18 |
49,322,850.2374 KRW |
5,488.6891 BTC |
49,376,000.0000 KRW |
48,369,000.0000 KRW |
50,199,000.0000 KRW |
49,016,000.0000 KRW |
| 2022-02-17 |
51,598,117.1384 KRW |
7,316.0948 BTC |
53,298,000.0000 KRW |
49,203,000.0000 KRW |
53,540,000.0000 KRW |
49,728,000.0000 KRW |
| 2022-02-16 |
53,374,191.7297 KRW |
4,490.4704 BTC |
53,835,000.0000 KRW |
52,769,000.0000 KRW |
53,842,000.0000 KRW |
53,430,000.0000 KRW |
| 2022-02-15 |
53,118,937.3993 KRW |
4,645.9999 BTC |
51,586,000.0000 KRW |
51,462,000.0000 KRW |
53,997,000.0000 KRW |
53,996,000.0000 KRW |
| 2022-02-14 |
51,370,713.5646 KRW |
4,207.8066 BTC |
51,550,000.0000 KRW |
50,744,000.0000 KRW |
52,041,000.0000 KRW |
51,771,000.0000 KRW |
| 2022-02-13 |
51,801,482.4455 KRW |
2,684.4298 BTC |
51,619,000.0000 KRW |
51,400,000.0000 KRW |
52,190,000.0000 KRW |
51,727,000.0000 KRW |
| 2022-02-12 |
51,626,715.2165 KRW |
4,658.1523 BTC |
51,875,000.0000 KRW |
50,835,000.0000 KRW |
52,299,000.0000 KRW |
51,444,000.0000 KRW |
| 2022-02-11 |
52,494,044.8226 KRW |
6,057.2742 BTC |
53,040,000.0000 KRW |
51,300,000.0000 KRW |
53,364,000.0000 KRW |
51,838,000.0000 KRW |
| 2022-02-10 |
53,803,866.7108 KRW |
8,957.7691 BTC |
53,659,000.0000 KRW |
52,604,000.0000 KRW |
55,380,000.0000 KRW |
53,347,000.0000 KRW |