Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
9.2685 KRW |
1,235,021,744.9933 CRE |
9.5000 KRW |
9.1400 KRW |
9.5000 KRW |
9.3900 KRW |
| 2022-03-08 |
9.4666 KRW |
9,200,266,737.1659 CRE |
8.7400 KRW |
8.6700 KRW |
10.1000 KRW |
9.4200 KRW |
| 2022-03-07 |
8.8614 KRW |
3,066,142,260.9344 CRE |
8.6500 KRW |
8.2000 KRW |
9.2800 KRW |
8.6800 KRW |
| 2022-03-06 |
8.5366 KRW |
1,260,716,724.6670 CRE |
8.4300 KRW |
7.9100 KRW |
8.8600 KRW |
8.6300 KRW |
| 2022-03-05 |
8.3355 KRW |
812,198,837.0772 CRE |
8.2600 KRW |
8.0100 KRW |
8.7600 KRW |
8.4500 KRW |
| 2022-03-04 |
8.5179 KRW |
400,072,435.9098 CRE |
8.7100 KRW |
8.2500 KRW |
8.8700 KRW |
8.3200 KRW |
| 2022-03-03 |
8.7164 KRW |
277,439,172.5906 CRE |
8.8900 KRW |
8.5200 KRW |
8.9100 KRW |
8.7600 KRW |
| 2022-03-02 |
8.9925 KRW |
763,616,216.6779 CRE |
9.1000 KRW |
8.6600 KRW |
9.3600 KRW |
8.9400 KRW |
| 2022-03-01 |
9.0286 KRW |
923,635,220.7998 CRE |
9.0500 KRW |
8.8300 KRW |
9.3200 KRW |
9.0900 KRW |
| 2022-02-28 |
8.5871 KRW |
800,458,039.1395 CRE |
8.4700 KRW |
8.2600 KRW |
9.0200 KRW |
8.9500 KRW |
| 2022-02-27 |
8.6183 KRW |
978,676,072.9868 CRE |
8.8600 KRW |
8.3800 KRW |
8.8900 KRW |
8.4800 KRW |
| 2022-02-26 |
9.1073 KRW |
5,011,582,627.9027 CRE |
8.5100 KRW |
8.5100 KRW |
9.7300 KRW |
8.9300 KRW |
| 2022-02-25 |
8.1047 KRW |
913,750,604.8742 CRE |
8.0300 KRW |
7.7800 KRW |
8.5000 KRW |
8.4500 KRW |
| 2022-02-24 |
7.6324 KRW |
1,478,618,861.0459 CRE |
8.0900 KRW |
7.1600 KRW |
8.1700 KRW |
7.9200 KRW |
| 2022-02-23 |
8.1563 KRW |
875,136,405.5826 CRE |
8.1900 KRW |
7.9400 KRW |
8.3200 KRW |
8.0600 KRW |
| 2022-02-22 |
8.5127 KRW |
6,875,251,803.5703 CRE |
7.8400 KRW |
7.7100 KRW |
9.2700 KRW |
8.1800 KRW |
| 2022-02-21 |
8.4239 KRW |
533,461,058.3519 CRE |
8.4800 KRW |
7.9100 KRW |
8.7400 KRW |
7.9800 KRW |
| 2022-02-20 |
8.5267 KRW |
413,051,319.9270 CRE |
8.9900 KRW |
8.2700 KRW |
9.0000 KRW |
8.5500 KRW |
| 2022-02-19 |
9.0932 KRW |
810,094,066.4089 CRE |
9.0500 KRW |
8.6000 KRW |
9.5100 KRW |
8.8300 KRW |
| 2022-02-18 |
9.1852 KRW |
1,303,210,974.4516 CRE |
9.0000 KRW |
8.7800 KRW |
9.7000 KRW |
8.9800 KRW |
| 2022-02-17 |
9.5474 KRW |
710,702,064.0155 CRE |
9.8600 KRW |
9.2200 KRW |
9.9500 KRW |
9.2500 KRW |
| 2022-02-16 |
9.8695 KRW |
732,739,098.6587 CRE |
10.0000 KRW |
9.6700 KRW |
10.1000 KRW |
9.8700 KRW |
| 2022-02-15 |
9.6606 KRW |
1,014,974,061.9946 CRE |
9.5200 KRW |
9.3500 KRW |
9.9600 KRW |
9.9300 KRW |
| 2022-02-14 |
9.6054 KRW |
1,619,682,243.8021 CRE |
9.8600 KRW |
9.0900 KRW |
10.1000 KRW |
9.5300 KRW |
| 2022-02-13 |
9.6827 KRW |
4,091,619,582.5158 CRE |
9.1600 KRW |
9.1100 KRW |
11.4000 KRW |
9.6600 KRW |
| 2022-02-12 |
9.4933 KRW |
5,377,130,798.7995 CRE |
8.9400 KRW |
8.7700 KRW |
9.9900 KRW |
9.0600 KRW |
| 2022-02-11 |
9.5414 KRW |
971,987,406.1907 CRE |
9.3800 KRW |
8.5100 KRW |
9.9300 KRW |
8.7100 KRW |
| 2022-02-10 |
9.5391 KRW |
392,312,529.4572 CRE |
9.7800 KRW |
9.3100 KRW |
9.7800 KRW |
9.4800 KRW |
| 2022-02-09 |
9.5819 KRW |
320,989,003.5257 CRE |
9.7600 KRW |
9.3500 KRW |
9.8800 KRW |
9.7900 KRW |
| 2022-02-08 |
9.6694 KRW |
796,480,414.5093 CRE |
10.1000 KRW |
9.2000 KRW |
10.2000 KRW |
9.8200 KRW |
| 2022-02-07 |
9.8144 KRW |
623,704,417.6064 CRE |
9.7900 KRW |
9.5500 KRW |
10.1000 KRW |
10.0000 KRW |
| 2022-02-06 |
9.7126 KRW |
523,766,537.5217 CRE |
9.8400 KRW |
9.3700 KRW |
9.8700 KRW |
9.8000 KRW |
| 2022-02-05 |
9.9152 KRW |
3,152,126,335.8690 CRE |
9.2300 KRW |
9.2300 KRW |
10.3000 KRW |
9.8500 KRW |
| 2022-02-04 |
8.7706 KRW |
665,559,711.7756 CRE |
8.6800 KRW |
8.5300 KRW |
9.2000 KRW |
9.1900 KRW |
| 2022-02-03 |
8.8256 KRW |
4,149,254,979.6508 CRE |
8.2400 KRW |
8.2000 KRW |
9.5300 KRW |
8.6400 KRW |
| 2022-02-02 |
8.6474 KRW |
2,169,968,769.6168 CRE |
8.3000 KRW |
8.2000 KRW |
9.1900 KRW |
8.3500 KRW |
| 2022-02-01 |
8.2353 KRW |
373,665,622.4266 CRE |
8.3300 KRW |
8.1100 KRW |
8.3500 KRW |
8.2800 KRW |
| 2022-01-31 |
8.3853 KRW |
1,161,689,993.4134 CRE |
8.2700 KRW |
8.0000 KRW |
8.9000 KRW |
8.3400 KRW |
| 2022-01-30 |
8.2957 KRW |
309,792,781.0555 CRE |
8.3200 KRW |
8.1500 KRW |
8.4100 KRW |
8.2800 KRW |
| 2022-01-29 |
8.2378 KRW |
447,037,374.9530 CRE |
8.2300 KRW |
8.1000 KRW |
8.3500 KRW |
8.3300 KRW |
| 2022-01-28 |
8.0283 KRW |
644,375,734.1683 CRE |
8.1100 KRW |
7.7800 KRW |
8.2600 KRW |
8.1900 KRW |
| 2022-01-27 |
8.1054 KRW |
1,055,226,273.3785 CRE |
8.0800 KRW |
7.9100 KRW |
8.4500 KRW |
8.0800 KRW |
| 2022-01-26 |
8.1292 KRW |
4,125,124,584.4362 CRE |
7.3200 KRW |
7.2600 KRW |
9.1000 KRW |
8.0700 KRW |
| 2022-01-25 |
7.1533 KRW |
270,458,586.3976 CRE |
7.3500 KRW |
6.9500 KRW |
7.4000 KRW |
7.3200 KRW |
| 2022-01-24 |
7.1028 KRW |
550,529,397.3095 CRE |
7.6800 KRW |
6.7000 KRW |
7.7200 KRW |
7.3500 KRW |
| 2022-01-23 |
7.8070 KRW |
1,273,878,894.4667 CRE |
7.4000 KRW |
7.3000 KRW |
8.4400 KRW |
7.6800 KRW |
| 2022-01-22 |
7.5994 KRW |
1,122,882,192.2941 CRE |
8.2000 KRW |
6.5600 KRW |
8.7400 KRW |
7.3500 KRW |
| 2022-01-21 |
8.9257 KRW |
1,061,412,573.5180 CRE |
9.5400 KRW |
8.0900 KRW |
9.7100 KRW |
8.2500 KRW |
| 2022-01-20 |
9.8811 KRW |
353,426,421.3566 CRE |
9.7500 KRW |
9.6400 KRW |
10.2000 KRW |
9.6400 KRW |
| 2022-01-19 |
9.8577 KRW |
600,860,001.5331 CRE |
10.0000 KRW |
9.3800 KRW |
10.4000 KRW |
9.9000 KRW |