Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
32.8776 KRW |
82,673,661.3008 EDR |
31.5000 KRW |
31.5000 KRW |
34.1000 KRW |
32.8000 KRW |
| 2019-04-18 |
31.2051 KRW |
23,546,402.9133 EDR |
31.0000 KRW |
30.7000 KRW |
32.2000 KRW |
31.3000 KRW |
| 2019-04-17 |
30.2985 KRW |
19,071,553.3157 EDR |
30.8000 KRW |
29.9000 KRW |
30.9000 KRW |
30.6000 KRW |
| 2019-04-16 |
30.2891 KRW |
21,818,386.8168 EDR |
30.3000 KRW |
29.6000 KRW |
31.2000 KRW |
30.9000 KRW |
| 2019-04-15 |
31.3214 KRW |
28,742,750.4733 EDR |
31.1000 KRW |
29.7000 KRW |
32.4000 KRW |
30.2000 KRW |
| 2019-04-14 |
30.7243 KRW |
32,322,747.4702 EDR |
30.0000 KRW |
29.4000 KRW |
31.7000 KRW |
31.2000 KRW |
| 2019-04-13 |
29.8238 KRW |
16,207,858.6131 EDR |
30.1000 KRW |
28.8000 KRW |
30.7000 KRW |
30.0000 KRW |
| 2019-04-12 |
29.2312 KRW |
25,673,944.7262 EDR |
30.5000 KRW |
27.8000 KRW |
30.6000 KRW |
30.1000 KRW |
| 2019-04-11 |
31.4938 KRW |
49,276,693.1397 EDR |
34.0000 KRW |
29.3000 KRW |
34.2000 KRW |
30.6000 KRW |
| 2019-04-10 |
34.0401 KRW |
19,098,966.6753 EDR |
34.5000 KRW |
33.5000 KRW |
34.6000 KRW |
33.8000 KRW |
| 2019-04-09 |
34.3910 KRW |
18,345,487.9613 EDR |
35.7000 KRW |
33.9000 KRW |
36.0000 KRW |
34.3000 KRW |
| 2019-04-08 |
35.1051 KRW |
41,495,775.0944 EDR |
36.0000 KRW |
33.6000 KRW |
36.2000 KRW |
35.8000 KRW |
| 2019-04-07 |
35.5155 KRW |
25,159,392.7570 EDR |
35.1000 KRW |
34.9000 KRW |
36.2000 KRW |
35.8000 KRW |
| 2019-04-06 |
35.2070 KRW |
20,288,546.6402 EDR |
35.4000 KRW |
34.8000 KRW |
35.7000 KRW |
35.1000 KRW |
| 2019-04-05 |
35.0278 KRW |
35,096,556.7064 EDR |
35.2000 KRW |
34.3000 KRW |
35.9000 KRW |
35.5000 KRW |
| 2019-04-04 |
34.6748 KRW |
50,377,708.3707 EDR |
33.4000 KRW |
33.2000 KRW |
36.4000 KRW |
35.0000 KRW |
| 2019-04-03 |
34.2670 KRW |
46,877,367.0494 EDR |
34.1000 KRW |
33.1000 KRW |
35.0000 KRW |
33.5000 KRW |
| 2019-04-02 |
33.6017 KRW |
67,432,487.1479 EDR |
33.1000 KRW |
32.6000 KRW |
34.6000 KRW |
34.3000 KRW |
| 2019-04-01 |
32.9867 KRW |
22,365,382.1981 EDR |
33.4000 KRW |
32.6000 KRW |
33.5000 KRW |
33.1000 KRW |
| 2019-03-31 |
33.2446 KRW |
22,482,800.6293 EDR |
33.2000 KRW |
32.8000 KRW |
33.9000 KRW |
33.5000 KRW |
| 2019-03-30 |
33.0628 KRW |
28,337,503.8155 EDR |
33.7000 KRW |
32.2000 KRW |
34.0000 KRW |
33.1000 KRW |
| 2019-03-29 |
33.7541 KRW |
22,513,123.2419 EDR |
33.8000 KRW |
33.5000 KRW |
34.0000 KRW |
33.7000 KRW |
| 2019-03-28 |
33.6071 KRW |
26,610,294.5382 EDR |
34.2000 KRW |
33.2000 KRW |
34.2000 KRW |
33.9000 KRW |
| 2019-03-27 |
33.7096 KRW |
31,406,091.8827 EDR |
33.4000 KRW |
33.3000 KRW |
34.3000 KRW |
34.2000 KRW |
| 2019-03-26 |
32.7134 KRW |
28,013,206.3134 EDR |
33.7000 KRW |
31.7000 KRW |
33.8000 KRW |
33.1000 KRW |
| 2019-03-25 |
34.1538 KRW |
37,030,321.7188 EDR |
35.0000 KRW |
32.5000 KRW |
35.4000 KRW |
33.6000 KRW |
| 2019-03-24 |
34.7075 KRW |
20,283,268.1781 EDR |
34.8000 KRW |
34.2000 KRW |
35.1000 KRW |
35.1000 KRW |
| 2019-03-23 |
34.6495 KRW |
26,346,919.6152 EDR |
34.5000 KRW |
34.2000 KRW |
35.6000 KRW |
34.7000 KRW |
| 2019-03-22 |
34.3944 KRW |
30,536,081.1986 EDR |
35.0000 KRW |
33.4000 KRW |
35.3000 KRW |
34.2000 KRW |
| 2019-03-21 |
35.3736 KRW |
84,616,153.5334 EDR |
37.1000 KRW |
32.9000 KRW |
37.3000 KRW |
34.9000 KRW |
| 2019-03-20 |
38.8847 KRW |
292,623,241.4592 EDR |
37.2000 KRW |
35.3000 KRW |
41.9000 KRW |
37.4000 KRW |
| 2019-03-19 |
35.7498 KRW |
107,160,468.0749 EDR |
34.0000 KRW |
33.6000 KRW |
37.6000 KRW |
36.8000 KRW |
| 2019-03-18 |
33.6145 KRW |
26,777,084.8014 EDR |
33.8000 KRW |
33.1000 KRW |
35.0000 KRW |
34.2000 KRW |
| 2019-03-17 |
33.3730 KRW |
18,279,230.1147 EDR |
33.9000 KRW |
32.9000 KRW |
34.0000 KRW |
33.8000 KRW |
| 2019-03-16 |
33.8326 KRW |
30,990,570.7125 EDR |
34.6000 KRW |
33.3000 KRW |
35.0000 KRW |
33.5000 KRW |
| 2019-03-15 |
35.4473 KRW |
147,283,280.6259 EDR |
33.1000 KRW |
32.5000 KRW |
38.4000 KRW |
34.7000 KRW |
| 2019-03-14 |
33.0215 KRW |
31,188,569.4555 EDR |
33.4000 KRW |
31.2000 KRW |
34.2000 KRW |
33.1000 KRW |
| 2019-03-13 |
33.8627 KRW |
44,455,815.0604 EDR |
34.2000 KRW |
32.1000 KRW |
35.2000 KRW |
33.6000 KRW |
| 2019-03-12 |
34.3599 KRW |
78,738,554.6339 EDR |
33.1000 KRW |
32.4000 KRW |
36.6000 KRW |
33.9000 KRW |
| 2019-03-11 |
32.8482 KRW |
108,176,651.4483 EDR |
32.0000 KRW |
30.8000 KRW |
35.4000 KRW |
33.0000 KRW |
| 2019-03-10 |
31.8012 KRW |
30,612,637.4191 EDR |
31.6000 KRW |
31.0000 KRW |
33.4000 KRW |
32.0000 KRW |
| 2019-03-09 |
31.5491 KRW |
19,267,751.8114 EDR |
31.2000 KRW |
30.9000 KRW |
32.7000 KRW |
31.5000 KRW |
| 2019-03-08 |
31.3846 KRW |
9,769,331.2225 EDR |
32.0000 KRW |
30.7000 KRW |
32.5000 KRW |
31.2000 KRW |
| 2019-03-07 |
31.4184 KRW |
14,732,561.8173 EDR |
31.5000 KRW |
30.7000 KRW |
32.5000 KRW |
32.0000 KRW |
| 2019-03-06 |
31.6715 KRW |
5,327,525.5084 EDR |
31.9000 KRW |
31.2000 KRW |
32.4000 KRW |
31.4000 KRW |
| 2019-03-05 |
31.2213 KRW |
7,989,045.6678 EDR |
31.0000 KRW |
30.2000 KRW |
32.4000 KRW |
32.0000 KRW |
| 2019-03-04 |
30.7621 KRW |
10,367,711.9660 EDR |
30.9000 KRW |
29.6000 KRW |
32.1000 KRW |
30.9000 KRW |
| 2019-03-03 |
31.0738 KRW |
2,623,640.2968 EDR |
31.5000 KRW |
30.9000 KRW |
31.5000 KRW |
30.9000 KRW |
| 2019-03-02 |
30.9695 KRW |
4,549,499.5219 EDR |
31.2000 KRW |
30.4000 KRW |
31.5000 KRW |
31.4000 KRW |
| 2019-03-01 |
31.0884 KRW |
3,369,756.6201 EDR |
31.2000 KRW |
30.7000 KRW |
31.9000 KRW |
31.3000 KRW |