Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
2.7157 KRW |
5,113,443,875.9296 EDR |
3.8000 KRW |
0.7400 KRW |
4.2000 KRW |
0.8300 KRW |
| 2021-06-27 |
5.9928 KRW |
5,529,226,235.3879 EDR |
6.4300 KRW |
3.7100 KRW |
7.4200 KRW |
4.0000 KRW |
| 2021-06-26 |
6.6145 KRW |
861,003,873.8913 EDR |
7.8800 KRW |
5.9200 KRW |
7.9400 KRW |
6.6600 KRW |
| 2021-06-25 |
7.5084 KRW |
879,659,299.4155 EDR |
7.6600 KRW |
6.6300 KRW |
9.1600 KRW |
7.0900 KRW |
| 2021-06-24 |
7.3646 KRW |
1,108,346,842.1664 EDR |
6.9200 KRW |
6.5800 KRW |
8.2000 KRW |
7.3700 KRW |
| 2021-06-23 |
7.1836 KRW |
3,219,060,655.4945 EDR |
6.3700 KRW |
5.6600 KRW |
8.4500 KRW |
6.8400 KRW |
| 2021-06-22 |
6.3591 KRW |
830,569,418.6939 EDR |
8.4700 KRW |
5.0500 KRW |
8.8000 KRW |
6.2600 KRW |
| 2021-06-21 |
11.0471 KRW |
1,623,783,661.7676 EDR |
11.3000 KRW |
7.7700 KRW |
12.8000 KRW |
8.1900 KRW |
| 2021-06-20 |
11.4069 KRW |
712,588,419.6633 EDR |
12.2000 KRW |
10.1000 KRW |
12.9000 KRW |
11.2000 KRW |
| 2021-06-19 |
12.0126 KRW |
3,982,571,715.8836 EDR |
10.8000 KRW |
9.7000 KRW |
13.4000 KRW |
12.0000 KRW |
| 2021-06-18 |
13.1438 KRW |
2,631,197,609.6521 EDR |
15.1000 KRW |
10.0000 KRW |
18.0000 KRW |
10.6000 KRW |
| 2021-06-17 |
17.1890 KRW |
1,333,764,038.7414 EDR |
18.0000 KRW |
14.3000 KRW |
22.0000 KRW |
14.5000 KRW |
| 2021-06-16 |
18.6776 KRW |
409,780,866.4770 EDR |
21.8000 KRW |
17.0000 KRW |
21.9000 KRW |
17.7000 KRW |
| 2021-06-15 |
20.7670 KRW |
1,124,324,951.3419 EDR |
19.1000 KRW |
18.5000 KRW |
22.8000 KRW |
20.6000 KRW |
| 2021-06-14 |
21.2436 KRW |
4,284,358,906.7991 EDR |
18.2000 KRW |
16.8000 KRW |
26.2000 KRW |
19.7000 KRW |
| 2021-06-13 |
17.5326 KRW |
808,261,315.7436 EDR |
20.2000 KRW |
15.6000 KRW |
20.8000 KRW |
18.1000 KRW |
| 2021-06-12 |
23.9728 KRW |
996,450,256.4299 EDR |
31.7000 KRW |
19.2000 KRW |
34.1000 KRW |
19.9000 KRW |
| 2021-06-11 |
50.7747 KRW |
6,532,140,369.7997 EDR |
54.9000 KRW |
28.5000 KRW |
73.5000 KRW |
32.3000 KRW |
| 2021-06-10 |
55.5147 KRW |
695,981,887.8738 EDR |
53.5000 KRW |
52.1000 KRW |
58.8000 KRW |
55.1000 KRW |
| 2021-06-09 |
51.6339 KRW |
209,343,330.5062 EDR |
54.0000 KRW |
50.1000 KRW |
54.1000 KRW |
53.4000 KRW |
| 2021-06-08 |
53.1975 KRW |
1,005,050,330.4572 EDR |
51.1000 KRW |
49.7000 KRW |
56.0000 KRW |
53.9000 KRW |
| 2021-06-07 |
56.0864 KRW |
598,723,848.5460 EDR |
54.1000 KRW |
52.7000 KRW |
58.5000 KRW |
52.7000 KRW |
| 2021-06-06 |
55.2203 KRW |
464,491,012.0311 EDR |
53.1000 KRW |
51.9000 KRW |
59.1000 KRW |
54.0000 KRW |
| 2021-06-05 |
53.0131 KRW |
156,144,112.2345 EDR |
52.5000 KRW |
50.8000 KRW |
55.2000 KRW |
52.1000 KRW |
| 2021-06-04 |
52.8920 KRW |
109,998,517.0481 EDR |
56.1000 KRW |
49.8000 KRW |
56.3000 KRW |
52.8000 KRW |
| 2021-06-03 |
55.7768 KRW |
466,243,077.5187 EDR |
53.9000 KRW |
53.2000 KRW |
58.2000 KRW |
55.3000 KRW |
| 2021-06-02 |
53.0317 KRW |
105,910,817.4007 EDR |
53.0000 KRW |
52.0000 KRW |
54.6000 KRW |
53.8000 KRW |
| 2021-06-01 |
52.7454 KRW |
57,649,478.0810 EDR |
54.0000 KRW |
51.5000 KRW |
54.1000 KRW |
52.9000 KRW |
| 2021-05-31 |
52.4954 KRW |
76,188,304.8191 EDR |
54.3000 KRW |
51.1000 KRW |
54.5000 KRW |
53.8000 KRW |
| 2021-05-30 |
52.1990 KRW |
110,510,872.4307 EDR |
54.6000 KRW |
49.8000 KRW |
54.9000 KRW |
53.9000 KRW |
| 2021-05-29 |
56.7353 KRW |
249,646,368.1835 EDR |
57.7000 KRW |
51.7000 KRW |
62.7000 KRW |
54.4000 KRW |
| 2021-05-28 |
57.9388 KRW |
383,422,947.2668 EDR |
62.8000 KRW |
54.9000 KRW |
62.8000 KRW |
56.2000 KRW |
| 2021-05-27 |
66.9692 KRW |
3,230,697,226.1240 EDR |
59.7000 KRW |
59.2000 KRW |
73.8000 KRW |
63.0000 KRW |
| 2021-05-26 |
57.3529 KRW |
266,132,730.3860 EDR |
57.5000 KRW |
54.1000 KRW |
59.9000 KRW |
59.8000 KRW |
| 2021-05-25 |
55.8933 KRW |
270,639,033.9209 EDR |
59.2000 KRW |
51.6000 KRW |
63.0000 KRW |
57.6000 KRW |
| 2021-05-24 |
52.5963 KRW |
372,894,306.7328 EDR |
56.7000 KRW |
46.4000 KRW |
58.9000 KRW |
58.7000 KRW |
| 2021-05-23 |
56.6634 KRW |
449,350,491.6791 EDR |
66.2000 KRW |
46.2000 KRW |
67.1000 KRW |
54.7000 KRW |
| 2021-05-22 |
67.7046 KRW |
1,279,275,207.7919 EDR |
92.1000 KRW |
58.6000 KRW |
93.0000 KRW |
64.9000 KRW |
| 2021-05-21 |
67.6380 KRW |
1,268,176,837.6768 EDR |
66.1000 KRW |
60.5000 KRW |
77.4000 KRW |
77.3000 KRW |
| 2021-05-20 |
62.0877 KRW |
937,223,995.2918 EDR |
60.7000 KRW |
55.9000 KRW |
72.0000 KRW |
64.2000 KRW |
| 2021-05-19 |
65.8075 KRW |
1,515,939,025.0584 EDR |
68.5000 KRW |
40.4000 KRW |
79.6000 KRW |
60.9000 KRW |
| 2021-05-18 |
69.1307 KRW |
517,693,614.6924 EDR |
66.3000 KRW |
64.7000 KRW |
75.7000 KRW |
68.6000 KRW |
| 2021-05-17 |
65.9534 KRW |
607,062,187.6562 EDR |
74.1000 KRW |
60.6000 KRW |
74.1000 KRW |
66.1000 KRW |
| 2021-05-16 |
76.4131 KRW |
2,963,544,433.0122 EDR |
69.0000 KRW |
69.0000 KRW |
84.0000 KRW |
73.5000 KRW |
| 2021-05-15 |
75.4103 KRW |
1,224,805,493.2693 EDR |
72.6000 KRW |
67.8000 KRW |
81.9000 KRW |
68.3000 KRW |
| 2021-05-14 |
69.5468 KRW |
300,441,878.8796 EDR |
72.3000 KRW |
67.3000 KRW |
73.1000 KRW |
71.0000 KRW |
| 2021-05-13 |
73.4488 KRW |
913,482,286.1493 EDR |
74.3000 KRW |
66.0000 KRW |
79.0000 KRW |
71.7000 KRW |
| 2021-05-12 |
90.1895 KRW |
2,273,869,183.7930 EDR |
100.0000 KRW |
72.1000 KRW |
103.0000 KRW |
75.0000 KRW |
| 2021-05-11 |
95.6635 KRW |
17,599,736,964.7550 EDR |
61.6000 KRW |
61.3000 KRW |
125.0000 KRW |
99.6000 KRW |
| 2021-05-10 |
63.9248 KRW |
79,496,976.2587 EDR |
65.7000 KRW |
62.5000 KRW |
65.8000 KRW |
63.0000 KRW |