Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-28 |
31.4080 KRW |
3,348,861.3647 EDR |
31.7000 KRW |
30.9000 KRW |
32.0000 KRW |
31.6000 KRW |
| 2019-02-27 |
31.7101 KRW |
9,194,009.8390 EDR |
31.8000 KRW |
31.0000 KRW |
32.5000 KRW |
31.7000 KRW |
| 2019-02-26 |
31.8919 KRW |
30,653,809.9210 EDR |
31.2000 KRW |
29.8000 KRW |
34.7000 KRW |
31.8000 KRW |
| 2019-02-25 |
30.6713 KRW |
8,351,183.4435 EDR |
30.3000 KRW |
30.1000 KRW |
31.4000 KRW |
31.0000 KRW |
| 2019-02-24 |
32.4964 KRW |
21,448,303.8383 EDR |
34.1000 KRW |
30.0000 KRW |
34.6000 KRW |
30.7000 KRW |
| 2019-02-23 |
33.6279 KRW |
6,611,448.1876 EDR |
33.7000 KRW |
33.2000 KRW |
34.1000 KRW |
33.9000 KRW |
| 2019-02-22 |
33.5441 KRW |
6,497,073.5488 EDR |
33.7000 KRW |
33.2000 KRW |
34.0000 KRW |
33.7000 KRW |
| 2019-02-21 |
33.8277 KRW |
14,629,012.3839 EDR |
34.7000 KRW |
33.2000 KRW |
34.8000 KRW |
34.0000 KRW |
| 2019-02-20 |
34.2388 KRW |
19,122,481.7573 EDR |
35.4000 KRW |
33.8000 KRW |
35.4000 KRW |
34.8000 KRW |
| 2019-02-19 |
37.9012 KRW |
174,602,612.7714 EDR |
35.2000 KRW |
33.0000 KRW |
42.3000 KRW |
34.9000 KRW |
| 2019-02-18 |
35.2127 KRW |
78,316,234.9018 EDR |
33.6000 KRW |
32.3000 KRW |
37.8000 KRW |
35.3000 KRW |
| 2019-02-17 |
33.4307 KRW |
35,791,714.5802 EDR |
32.8000 KRW |
32.0000 KRW |
35.6000 KRW |
33.4000 KRW |
| 2019-02-16 |
32.4935 KRW |
22,292,808.9741 EDR |
31.7000 KRW |
31.4000 KRW |
33.6000 KRW |
33.0000 KRW |
| 2019-02-15 |
31.6595 KRW |
6,992,127.5584 EDR |
31.2000 KRW |
31.1000 KRW |
32.5000 KRW |
32.0000 KRW |
| 2019-02-14 |
31.5032 KRW |
6,536,090.4109 EDR |
32.2000 KRW |
30.8000 KRW |
32.6000 KRW |
31.5000 KRW |
| 2019-02-13 |
31.9868 KRW |
9,922,702.4798 EDR |
33.1000 KRW |
31.4000 KRW |
33.2000 KRW |
32.2000 KRW |
| 2019-02-12 |
31.6693 KRW |
11,346,780.0214 EDR |
32.4000 KRW |
31.0000 KRW |
32.6000 KRW |
32.4000 KRW |
| 2019-02-11 |
32.6023 KRW |
11,494,049.6456 EDR |
33.7000 KRW |
32.0000 KRW |
34.0000 KRW |
32.4000 KRW |
| 2019-02-10 |
33.4930 KRW |
24,280,642.6211 EDR |
34.9000 KRW |
32.2000 KRW |
35.1000 KRW |
33.7000 KRW |
| 2019-02-09 |
36.8780 KRW |
163,213,574.5992 EDR |
33.1000 KRW |
32.0000 KRW |
41.3000 KRW |
34.9000 KRW |
| 2019-02-08 |
36.2103 KRW |
211,613,939.3039 EDR |
31.6000 KRW |
30.0000 KRW |
40.2000 KRW |
33.8000 KRW |
| 2019-02-07 |
32.5728 KRW |
21,617,899.2280 EDR |
33.0000 KRW |
30.9000 KRW |
36.5000 KRW |
31.6000 KRW |
| 2019-02-06 |
34.2219 KRW |
45,038,494.8563 EDR |
31.7000 KRW |
29.5000 KRW |
38.6000 KRW |
33.4000 KRW |
| 2019-02-05 |
31.3642 KRW |
14,231,061.4109 EDR |
30.7000 KRW |
30.1000 KRW |
32.9000 KRW |
31.5000 KRW |
| 2019-02-04 |
30.8516 KRW |
2,600,825.4641 EDR |
32.2000 KRW |
29.7000 KRW |
32.3000 KRW |
31.2000 KRW |
| 2019-02-03 |
31.3556 KRW |
2,618,107.5518 EDR |
31.1000 KRW |
30.5000 KRW |
33.2000 KRW |
32.2000 KRW |
| 2019-02-02 |
30.5839 KRW |
765,721.4801 EDR |
30.5000 KRW |
30.0000 KRW |
31.3000 KRW |
31.0000 KRW |
| 2019-02-01 |
30.5419 KRW |
1,520,037.8434 EDR |
31.4000 KRW |
29.4000 KRW |
31.8000 KRW |
30.5000 KRW |
| 2019-01-31 |
33.2898 KRW |
16,585,816.5914 EDR |
32.7000 KRW |
30.0000 KRW |
35.4000 KRW |
31.4000 KRW |
| 2019-01-30 |
31.0272 KRW |
6,478,408.9393 EDR |
28.8000 KRW |
27.9000 KRW |
33.0000 KRW |
32.7000 KRW |
| 2019-01-29 |
28.0404 KRW |
2,606,980.3340 EDR |
29.1000 KRW |
27.2000 KRW |
29.4000 KRW |
28.9000 KRW |
| 2019-01-28 |
29.8308 KRW |
8,112,596.6369 EDR |
32.7000 KRW |
27.0000 KRW |
32.9000 KRW |
29.0000 KRW |
| 2019-01-27 |
32.8339 KRW |
3,120,051.6404 EDR |
34.0000 KRW |
32.2000 KRW |
34.0000 KRW |
32.5000 KRW |
| 2019-01-26 |
33.8831 KRW |
3,260,142.2494 EDR |
34.0000 KRW |
33.6000 KRW |
34.6000 KRW |
34.0000 KRW |
| 2019-01-25 |
34.2009 KRW |
9,631,293.5730 EDR |
35.9000 KRW |
33.2000 KRW |
36.0000 KRW |
34.4000 KRW |
| 2019-01-24 |
34.8546 KRW |
7,695,796.3097 EDR |
35.4000 KRW |
34.4000 KRW |
36.1000 KRW |
35.9000 KRW |
| 2019-01-23 |
35.1261 KRW |
8,293,261.0885 EDR |
35.2000 KRW |
34.6000 KRW |
36.2000 KRW |
35.4000 KRW |
| 2019-01-21 |
35.1005 KRW |
4,320,456.7326 EDR |
35.9000 KRW |
34.6000 KRW |
35.9000 KRW |
34.9000 KRW |
| 2019-01-20 |
36.1204 KRW |
13,973,856.8355 EDR |
37.6000 KRW |
34.1000 KRW |
37.6000 KRW |
35.7000 KRW |
| 2019-01-19 |
37.0000 KRW |
12,809,427.2363 EDR |
37.1000 KRW |
36.3000 KRW |
37.6000 KRW |
37.4000 KRW |
| 2019-01-18 |
36.3997 KRW |
13,059,049.5466 EDR |
37.5000 KRW |
36.0000 KRW |
37.5000 KRW |
36.5000 KRW |
| 2019-01-17 |
39.9830 KRW |
130,316,866.1682 EDR |
37.5000 KRW |
36.2000 KRW |
44.0000 KRW |
37.7000 KRW |
| 2019-01-16 |
37.3927 KRW |
24,674,343.0691 EDR |
37.7000 KRW |
36.7000 KRW |
39.0000 KRW |
37.6000 KRW |
| 2019-01-15 |
38.5058 KRW |
27,966,736.3731 EDR |
39.9000 KRW |
36.9000 KRW |
42.3000 KRW |
37.6000 KRW |
| 2019-01-14 |
41.0998 KRW |
48,441,552.1212 EDR |
36.3000 KRW |
35.4000 KRW |
45.0000 KRW |
39.8000 KRW |
| 2019-01-13 |
37.9818 KRW |
3,286,697.5255 EDR |
40.2000 KRW |
35.2000 KRW |
40.3000 KRW |
36.1000 KRW |
| 2019-01-12 |
40.7027 KRW |
2,017,296.2046 EDR |
40.4000 KRW |
39.0000 KRW |
41.5000 KRW |
40.1000 KRW |
| 2019-01-11 |
40.4222 KRW |
2,861,286.3979 EDR |
40.9000 KRW |
39.4000 KRW |
41.5000 KRW |
40.8000 KRW |
| 2019-01-10 |
43.7975 KRW |
15,996,347.2387 EDR |
47.7000 KRW |
40.0000 KRW |
48.4000 KRW |
41.1000 KRW |
| 2019-01-09 |
49.4759 KRW |
22,534,117.0091 EDR |
49.2000 KRW |
46.1000 KRW |
52.5000 KRW |
47.5000 KRW |