Identifier on UpBit: KRW-BTC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-18 |
50,831,240.9479 KRW |
3,836.3678 BTC |
51,435,000.0000 KRW |
50,192,000.0000 KRW |
51,600,000.0000 KRW |
51,334,000.0000 KRW |
2022-01-17 |
51,766,248.6195 KRW |
3,071.7469 BTC |
52,165,000.0000 KRW |
50,822,000.0000 KRW |
52,300,000.0000 KRW |
51,428,000.0000 KRW |
2022-01-16 |
52,274,648.0722 KRW |
2,090.1481 BTC |
52,357,000.0000 KRW |
51,948,000.0000 KRW |
52,634,000.0000 KRW |
52,291,000.0000 KRW |
2022-01-15 |
52,269,862.3683 KRW |
2,513.2865 BTC |
52,230,000.0000 KRW |
51,878,000.0000 KRW |
52,891,000.0000 KRW |
52,417,000.0000 KRW |
2022-01-14 |
51,896,923.3733 KRW |
4,949.7437 BTC |
51,885,000.0000 KRW |
51,010,000.0000 KRW |
52,691,000.0000 KRW |
52,533,000.0000 KRW |
2022-01-13 |
53,006,723.5650 KRW |
5,464.1904 BTC |
53,349,000.0000 KRW |
51,809,000.0000 KRW |
53,940,000.0000 KRW |
51,850,000.0000 KRW |
2022-01-12 |
52,763,067.0595 KRW |
5,503.7605 BTC |
52,306,000.0000 KRW |
51,800,000.0000 KRW |
53,945,000.0000 KRW |
53,518,000.0000 KRW |
2022-01-11 |
51,387,538.5529 KRW |
5,811.6408 BTC |
51,255,000.0000 KRW |
50,408,000.0000 KRW |
52,493,000.0000 KRW |
52,307,000.0000 KRW |
2022-01-10 |
50,600,054.0029 KRW |
7,918.1906 BTC |
51,672,000.0000 KRW |
48,897,000.0000 KRW |
51,999,000.0000 KRW |
51,290,000.0000 KRW |
2022-01-09 |
51,909,832.9363 KRW |
3,254.2164 BTC |
52,142,000.0000 KRW |
51,144,000.0000 KRW |
52,600,000.0000 KRW |
51,855,000.0000 KRW |
2022-01-08 |
51,643,845.9365 KRW |
4,147.3235 BTC |
51,449,000.0000 KRW |
50,829,000.0000 KRW |
52,709,000.0000 KRW |
52,205,000.0000 KRW |
2022-01-07 |
51,881,598.2931 KRW |
7,397.7062 BTC |
53,240,000.0000 KRW |
50,900,000.0000 KRW |
53,358,000.0000 KRW |
51,360,000.0000 KRW |
2022-01-06 |
53,157,798.6650 KRW |
6,375.9043 BTC |
53,854,000.0000 KRW |
52,388,000.0000 KRW |
54,300,000.0000 KRW |
53,313,000.0000 KRW |
2022-01-05 |
55,442,853.7283 KRW |
9,191.8846 BTC |
56,023,000.0000 KRW |
52,701,000.0000 KRW |
57,100,000.0000 KRW |
53,960,000.0000 KRW |
2022-01-04 |
56,589,356.6877 KRW |
5,957.3849 BTC |
56,640,000.0000 KRW |
56,000,000.0000 KRW |
57,685,000.0000 KRW |
56,023,000.0000 KRW |
2022-01-03 |
57,110,745.8812 KRW |
6,265.9247 BTC |
57,540,000.0000 KRW |
56,133,000.0000 KRW |
57,749,000.0000 KRW |
56,717,000.0000 KRW |
2022-01-02 |
57,542,926.8445 KRW |
3,467.3057 BTC |
57,915,000.0000 KRW |
57,100,000.0000 KRW |
58,300,000.0000 KRW |
57,620,000.0000 KRW |
2022-01-01 |
57,469,506.5530 KRW |
2,555.8432 BTC |
56,784,000.0000 KRW |
56,762,000.0000 KRW |
58,271,000.0000 KRW |
57,673,000.0000 KRW |
2021-12-31 |
57,619,645.1256 KRW |
4,876.1498 BTC |
57,233,000.0000 KRW |
56,233,000.0000 KRW |
58,812,000.0000 KRW |
56,960,000.0000 KRW |
2021-12-30 |
57,271,781.9450 KRW |
5,438.7387 BTC |
57,089,000.0000 KRW |
56,400,000.0000 KRW |
58,233,000.0000 KRW |
57,279,000.0000 KRW |
2021-12-29 |
57,878,891.9230 KRW |
7,905.3690 BTC |
58,261,000.0000 KRW |
56,727,000.0000 KRW |
58,763,000.0000 KRW |
56,729,000.0000 KRW |
2021-12-28 |
59,790,265.3369 KRW |
7,279.5587 BTC |
61,470,000.0000 KRW |
57,912,000.0000 KRW |
61,508,000.0000 KRW |
58,496,000.0000 KRW |
2021-12-27 |
61,567,195.4471 KRW |
5,177.3268 BTC |
61,467,000.0000 KRW |
60,934,000.0000 KRW |
62,500,000.0000 KRW |
61,593,000.0000 KRW |
2021-12-26 |
60,909,484.3667 KRW |
4,280.5246 BTC |
61,177,000.0000 KRW |
60,288,000.0000 KRW |
61,939,000.0000 KRW |
61,493,000.0000 KRW |
2021-12-25 |
61,859,879.5727 KRW |
3,593.4761 BTC |
61,939,000.0000 KRW |
61,107,000.0000 KRW |
62,500,000.0000 KRW |
61,372,000.0000 KRW |
2021-12-24 |
62,112,991.7304 KRW |
5,228.6702 BTC |
61,490,000.0000 KRW |
61,250,000.0000 KRW |
62,850,000.0000 KRW |
61,992,000.0000 KRW |
2021-12-23 |
60,087,326.6227 KRW |
6,301.6142 BTC |
59,759,000.0000 KRW |
59,120,000.0000 KRW |
61,925,000.0000 KRW |
61,462,000.0000 KRW |
2021-12-22 |
60,129,259.3923 KRW |
5,739.1023 BTC |
60,023,000.0000 KRW |
59,605,000.0000 KRW |
60,772,000.0000 KRW |
59,800,000.0000 KRW |
2021-12-21 |
59,406,211.8612 KRW |
6,588.7386 BTC |
57,980,000.0000 KRW |
57,500,000.0000 KRW |
60,650,000.0000 KRW |
60,225,000.0000 KRW |
2021-12-20 |
57,710,810.4273 KRW |
6,655.1940 BTC |
58,329,000.0000 KRW |
56,917,000.0000 KRW |
58,616,000.0000 KRW |
58,004,000.0000 KRW |
2021-12-19 |
58,844,881.5586 KRW |
5,841.5654 BTC |
58,438,000.0000 KRW |
58,071,000.0000 KRW |
59,864,000.0000 KRW |
58,502,000.0000 KRW |
2021-12-18 |
58,079,652.5933 KRW |
5,332.6524 BTC |
58,110,000.0000 KRW |
57,207,000.0000 KRW |
58,867,000.0000 KRW |
58,341,000.0000 KRW |
2021-12-17 |
58,881,680.0587 KRW |
8,886.1310 BTC |
59,820,000.0000 KRW |
57,400,000.0000 KRW |
60,198,000.0000 KRW |
58,230,000.0000 KRW |
2021-12-16 |
60,698,589.2084 KRW |
7,733.7549 BTC |
61,196,000.0000 KRW |
59,500,000.0000 KRW |
61,660,000.0000 KRW |
59,647,000.0000 KRW |
2021-12-15 |
60,010,177.8558 KRW |
10,198.5721 BTC |
59,909,000.0000 KRW |
58,055,000.0000 KRW |
62,150,000.0000 KRW |
61,080,000.0000 KRW |
2021-12-14 |
58,585,579.3171 KRW |
7,077.2105 BTC |
58,626,000.0000 KRW |
57,347,000.0000 KRW |
60,150,000.0000 KRW |
59,754,000.0000 KRW |
2021-12-13 |
60,051,485.2300 KRW |
7,326.1607 BTC |
61,995,000.0000 KRW |
58,158,000.0000 KRW |
62,190,000.0000 KRW |
58,735,000.0000 KRW |
2021-12-12 |
61,719,678.1851 KRW |
3,611.7053 BTC |
61,414,000.0000 KRW |
60,904,000.0000 KRW |
62,887,000.0000 KRW |
62,080,000.0000 KRW |
2021-12-11 |
60,534,481.7715 KRW |
3,588.9164 BTC |
59,749,000.0000 KRW |
59,500,000.0000 KRW |
61,538,000.0000 KRW |
61,323,000.0000 KRW |
2021-12-10 |
60,177,809.3285 KRW |
7,489.1867 BTC |
59,425,000.0000 KRW |
59,106,000.0000 KRW |
61,995,000.0000 KRW |
59,985,000.0000 KRW |
2021-12-09 |
60,884,284.8364 KRW |
6,773.2890 BTC |
62,217,000.0000 KRW |
59,200,000.0000 KRW |
62,499,000.0000 KRW |
60,149,000.0000 KRW |
2021-12-08 |
62,247,030.2955 KRW |
7,323.7701 BTC |
63,205,000.0000 KRW |
60,500,000.0000 KRW |
63,450,000.0000 KRW |
62,365,000.0000 KRW |
2021-12-07 |
63,251,548.4849 KRW |
7,950.3016 BTC |
62,632,000.0000 KRW |
62,316,000.0000 KRW |
64,120,000.0000 KRW |
62,949,000.0000 KRW |
2021-12-06 |
60,674,365.0098 KRW |
11,432.8641 BTC |
61,877,000.0000 KRW |
59,016,000.0000 KRW |
63,103,000.0000 KRW |
62,512,000.0000 KRW |
2021-12-05 |
61,790,721.8928 KRW |
12,065.9517 BTC |
62,178,000.0000 KRW |
59,685,000.0000 KRW |
63,297,000.0000 KRW |
61,667,000.0000 KRW |
2021-12-04 |
61,995,564.6805 KRW |
28,294.5926 BTC |
68,068,000.0000 KRW |
56,000,000.0000 KRW |
68,191,000.0000 KRW |
61,810,000.0000 KRW |
2021-12-03 |
69,983,282.5983 KRW |
14,829.2875 BTC |
70,563,000.0000 KRW |
67,034,000.0000 KRW |
71,189,000.0000 KRW |
67,699,000.0000 KRW |
2021-12-02 |
70,509,978.3736 KRW |
9,978.8606 BTC |
70,936,000.0000 KRW |
69,958,000.0000 KRW |
71,500,000.0000 KRW |
70,366,000.0000 KRW |
2021-12-01 |
71,157,953.2015 KRW |
7,399.0819 BTC |
70,771,000.0000 KRW |
70,500,000.0000 KRW |
72,850,000.0000 KRW |
71,081,000.0000 KRW |
2021-11-30 |
71,521,575.5325 KRW |
8,498.5175 BTC |
72,241,000.0000 KRW |
70,000,000.0000 KRW |
73,300,000.0000 KRW |
71,000,000.0000 KRW |