Identifier on UpBit: KRW-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-08 |
53,886,366.4294 KRW |
5,091.9168 BTC |
53,813,000.0000 KRW |
52,798,000.0000 KRW |
54,700,000.0000 KRW |
52,914,000.0000 KRW |
| 2022-04-07 |
53,622,916.0378 KRW |
5,333.5615 BTC |
53,072,000.0000 KRW |
52,754,000.0000 KRW |
54,340,000.0000 KRW |
53,767,000.0000 KRW |
| 2022-04-06 |
54,872,100.7703 KRW |
6,682.9860 BTC |
56,195,000.0000 KRW |
53,083,000.0000 KRW |
56,323,000.0000 KRW |
53,210,000.0000 KRW |
| 2022-04-05 |
56,842,820.6098 KRW |
4,537.4120 BTC |
57,069,000.0000 KRW |
56,070,000.0000 KRW |
57,645,000.0000 KRW |
56,340,000.0000 KRW |
| 2022-04-04 |
56,385,016.5286 KRW |
5,693.7104 BTC |
56,596,000.0000 KRW |
55,510,000.0000 KRW |
57,300,000.0000 KRW |
57,124,000.0000 KRW |
| 2022-04-03 |
56,624,984.5780 KRW |
3,793.9444 BTC |
56,006,000.0000 KRW |
55,830,000.0000 KRW |
57,500,000.0000 KRW |
56,740,000.0000 KRW |
| 2022-04-02 |
56,609,703.3648 KRW |
3,871.9771 BTC |
56,326,000.0000 KRW |
55,831,000.0000 KRW |
57,350,000.0000 KRW |
56,079,000.0000 KRW |
| 2022-04-01 |
55,344,911.4485 KRW |
6,710.0551 BTC |
55,331,000.0000 KRW |
54,246,000.0000 KRW |
56,790,000.0000 KRW |
56,340,000.0000 KRW |
| 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 |