Identifier on UpBit: KRW-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
53,243,430.5940 KRW |
4,883.3107 BTC |
53,651,000.0000 KRW |
52,560,000.0000 KRW |
54,000,000.0000 KRW |
53,735,000.0000 KRW |
| 2022-02-08 |
53,596,321.1843 KRW |
10,674.6789 BTC |
53,511,000.0000 KRW |
52,325,000.0000 KRW |
55,321,000.0000 KRW |
53,850,000.0000 KRW |
| 2022-02-07 |
52,589,930.1130 KRW |
6,233.2735 BTC |
51,678,000.0000 KRW |
51,084,000.0000 KRW |
54,110,000.0000 KRW |
53,771,000.0000 KRW |
| 2022-02-06 |
51,061,980.1935 KRW |
3,971.5830 BTC |
50,788,000.0000 KRW |
50,400,000.0000 KRW |
52,022,000.0000 KRW |
51,825,000.0000 KRW |
| 2022-02-05 |
50,804,597.8663 KRW |
5,612.8289 BTC |
50,613,000.0000 KRW |
50,216,000.0000 KRW |
51,488,000.0000 KRW |
50,833,000.0000 KRW |
| 2022-02-04 |
47,539,088.4369 KRW |
6,937.5447 BTC |
45,835,000.0000 KRW |
45,500,000.0000 KRW |
49,859,000.0000 KRW |
49,594,000.0000 KRW |
| 2022-02-03 |
45,375,997.6818 KRW |
3,220.9142 BTC |
45,518,000.0000 KRW |
44,770,000.0000 KRW |
45,851,000.0000 KRW |
45,472,000.0000 KRW |
| 2022-02-02 |
46,807,658.3158 KRW |
4,681.3825 BTC |
47,784,000.0000 KRW |
45,401,000.0000 KRW |
47,900,000.0000 KRW |
45,524,000.0000 KRW |
| 2022-02-01 |
47,518,396.0106 KRW |
3,874.7827 BTC |
47,304,000.0000 KRW |
46,869,000.0000 KRW |
48,270,000.0000 KRW |
47,798,000.0000 KRW |
| 2022-01-31 |
46,379,773.3748 KRW |
4,497.0266 BTC |
47,208,000.0000 KRW |
45,624,000.0000 KRW |
47,647,000.0000 KRW |
47,268,000.0000 KRW |
| 2022-01-30 |
47,064,211.3720 KRW |
2,865.3873 BTC |
47,144,000.0000 KRW |
46,498,000.0000 KRW |
47,500,000.0000 KRW |
47,203,000.0000 KRW |
| 2022-01-29 |
46,794,267.8456 KRW |
3,865.5657 BTC |
46,592,000.0000 KRW |
46,180,000.0000 KRW |
47,746,000.0000 KRW |
47,084,000.0000 KRW |
| 2022-01-28 |
45,774,005.5042 KRW |
5,538.2395 BTC |
45,800,000.0000 KRW |
45,060,000.0000 KRW |
46,890,000.0000 KRW |
46,700,000.0000 KRW |
| 2022-01-27 |
44,720,283.1326 KRW |
7,337.6695 BTC |
45,100,000.0000 KRW |
43,786,000.0000 KRW |
45,650,000.0000 KRW |
45,582,000.0000 KRW |
| 2022-01-26 |
45,894,696.6279 KRW |
10,042.7293 BTC |
44,905,000.0000 KRW |
44,520,000.0000 KRW |
47,460,000.0000 KRW |
45,287,000.0000 KRW |
| 2022-01-25 |
44,458,756.4996 KRW |
6,784.1278 BTC |
44,764,000.0000 KRW |
43,511,000.0000 KRW |
45,572,000.0000 KRW |
44,886,000.0000 KRW |
| 2022-01-24 |
42,662,788.0196 KRW |
10,881.6737 BTC |
44,255,000.0000 KRW |
40,871,000.0000 KRW |
45,600,000.0000 KRW |
44,800,000.0000 KRW |
| 2022-01-23 |
43,677,761.7982 KRW |
6,152.8168 BTC |
43,376,000.0000 KRW |
42,725,000.0000 KRW |
44,500,000.0000 KRW |
44,226,000.0000 KRW |
| 2022-01-22 |
44,010,778.6787 KRW |
12,309.2657 BTC |
45,316,000.0000 KRW |
42,629,000.0000 KRW |
45,622,000.0000 KRW |
43,361,000.0000 KRW |
| 2022-01-21 |
47,226,487.4800 KRW |
12,776.1993 BTC |
49,600,000.0000 KRW |
44,600,000.0000 KRW |
50,001,000.0000 KRW |
45,179,000.0000 KRW |
| 2022-01-20 |
50,696,458.7698 KRW |
6,855.7528 BTC |
50,333,000.0000 KRW |
49,575,000.0000 KRW |
52,361,000.0000 KRW |
49,584,000.0000 KRW |
| 2022-01-19 |
50,534,490.6247 KRW |
4,735.4209 BTC |
51,183,000.0000 KRW |
49,988,000.0000 KRW |
51,395,000.0000 KRW |
50,590,000.0000 KRW |
| 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 |