Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
65.4130 KRW |
85,521,486.7132 EDR |
67.1000 KRW |
63.1000 KRW |
67.8000 KRW |
65.3000 KRW |
| 2021-05-08 |
67.4907 KRW |
87,440,531.7686 EDR |
68.5000 KRW |
66.1000 KRW |
69.6000 KRW |
66.7000 KRW |
| 2021-05-07 |
67.6876 KRW |
329,705,068.0338 EDR |
67.6000 KRW |
61.1000 KRW |
73.0000 KRW |
68.1000 KRW |
| 2021-05-06 |
68.2561 KRW |
152,505,139.6535 EDR |
70.8000 KRW |
66.1000 KRW |
70.9000 KRW |
67.3000 KRW |
| 2021-05-05 |
69.1728 KRW |
206,630,016.1631 EDR |
70.5000 KRW |
66.5000 KRW |
72.1000 KRW |
70.9000 KRW |
| 2021-05-04 |
74.3866 KRW |
272,071,861.1901 EDR |
79.2000 KRW |
70.2000 KRW |
79.2000 KRW |
71.4000 KRW |
| 2021-05-03 |
77.9266 KRW |
249,603,334.4766 EDR |
77.7000 KRW |
76.3000 KRW |
79.9000 KRW |
78.7000 KRW |
| 2021-05-02 |
76.4412 KRW |
191,461,666.0050 EDR |
78.3000 KRW |
73.0000 KRW |
78.8000 KRW |
77.7000 KRW |
| 2021-05-01 |
77.2883 KRW |
162,778,860.6366 EDR |
79.2000 KRW |
75.7000 KRW |
79.2000 KRW |
78.4000 KRW |
| 2021-04-30 |
77.6028 KRW |
639,137,908.1026 EDR |
75.5000 KRW |
75.1000 KRW |
82.6000 KRW |
78.4000 KRW |
| 2021-04-29 |
74.2254 KRW |
243,112,528.0547 EDR |
77.6000 KRW |
71.2000 KRW |
78.0000 KRW |
74.6000 KRW |
| 2021-04-28 |
75.3290 KRW |
464,555,555.8066 EDR |
81.9000 KRW |
69.1000 KRW |
82.7000 KRW |
74.6000 KRW |
| 2021-04-27 |
76.8068 KRW |
521,016,866.1582 EDR |
75.5000 KRW |
71.4000 KRW |
82.7000 KRW |
81.0000 KRW |
| 2021-04-26 |
72.9784 KRW |
1,163,569,344.0576 EDR |
64.1000 KRW |
63.9000 KRW |
79.4000 KRW |
72.9000 KRW |
| 2021-04-25 |
69.0143 KRW |
2,538,230,438.5983 EDR |
57.6000 KRW |
55.3000 KRW |
79.7000 KRW |
63.9000 KRW |
| 2021-04-24 |
58.0005 KRW |
450,974,813.2402 EDR |
58.9000 KRW |
53.3000 KRW |
62.0000 KRW |
57.1000 KRW |
| 2021-04-23 |
51.2130 KRW |
510,037,871.5679 EDR |
61.3000 KRW |
39.3000 KRW |
64.2000 KRW |
57.9000 KRW |
| 2021-04-22 |
74.0497 KRW |
608,494,491.5355 EDR |
83.3000 KRW |
56.0000 KRW |
87.2000 KRW |
63.6000 KRW |
| 2021-04-21 |
92.9526 KRW |
3,579,881,109.8846 EDR |
78.7000 KRW |
76.6000 KRW |
102.0000 KRW |
89.8000 KRW |
| 2021-04-20 |
80.9367 KRW |
944,024,312.1326 EDR |
79.2000 KRW |
66.0000 KRW |
95.5000 KRW |
77.8000 KRW |
| 2021-04-19 |
84.3120 KRW |
207,881,091.6665 EDR |
89.2000 KRW |
78.2000 KRW |
91.9000 KRW |
82.2000 KRW |
| 2021-04-18 |
90.4436 KRW |
286,865,347.9806 EDR |
102.0000 KRW |
82.2000 KRW |
102.0000 KRW |
89.2000 KRW |
| 2021-04-17 |
92.4065 KRW |
316,444,067.4020 EDR |
92.2000 KRW |
86.8000 KRW |
101.0000 KRW |
98.5000 KRW |
| 2021-04-16 |
92.9665 KRW |
264,727,324.8057 EDR |
102.0000 KRW |
87.6000 KRW |
102.0000 KRW |
92.6000 KRW |
| 2021-04-15 |
99.4210 KRW |
280,162,009.8767 EDR |
97.6000 KRW |
93.3000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2021-04-14 |
98.5655 KRW |
447,123,995.0251 EDR |
105.0000 KRW |
88.8000 KRW |
112.0000 KRW |
97.1000 KRW |
| 2021-04-13 |
105.5809 KRW |
250,242,798.5145 EDR |
112.0000 KRW |
101.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2021-04-12 |
114.7260 KRW |
743,919,198.4663 EDR |
110.0000 KRW |
109.0000 KRW |
124.0000 KRW |
113.0000 KRW |
| 2021-04-11 |
104.5100 KRW |
347,287,170.8072 EDR |
115.0000 KRW |
95.5000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2021-04-10 |
116.8290 KRW |
463,365,520.0799 EDR |
122.0000 KRW |
110.0000 KRW |
128.0000 KRW |
113.0000 KRW |
| 2021-04-09 |
117.1729 KRW |
925,563,227.7822 EDR |
113.0000 KRW |
109.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2021-04-08 |
104.5072 KRW |
2,755,187,587.1562 EDR |
82.9000 KRW |
78.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2021-04-07 |
85.8634 KRW |
931,904,039.4572 EDR |
114.0000 KRW |
62.9000 KRW |
115.0000 KRW |
87.5000 KRW |
| 2021-04-06 |
113.5459 KRW |
652,029,523.3400 EDR |
120.0000 KRW |
101.0000 KRW |
128.0000 KRW |
111.0000 KRW |
| 2021-04-05 |
132.9720 KRW |
615,924,880.8420 EDR |
147.0000 KRW |
113.0000 KRW |
152.0000 KRW |
120.0000 KRW |
| 2021-04-04 |
138.3911 KRW |
658,241,824.6675 EDR |
136.0000 KRW |
127.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2021-04-03 |
155.6604 KRW |
2,156,238,308.3467 EDR |
163.0000 KRW |
128.0000 KRW |
221.0000 KRW |
137.0000 KRW |
| 2021-04-02 |
118.6554 KRW |
2,915,957,771.8211 EDR |
87.5000 KRW |
81.7000 KRW |
164.0000 KRW |
145.0000 KRW |
| 2021-04-01 |
81.2734 KRW |
615,729,448.4887 EDR |
83.4000 KRW |
76.1000 KRW |
87.6000 KRW |
86.7000 KRW |
| 2021-03-31 |
78.7072 KRW |
893,532,503.7860 EDR |
77.1000 KRW |
69.5000 KRW |
85.3000 KRW |
80.4000 KRW |
| 2021-03-30 |
73.6066 KRW |
367,389,005.9896 EDR |
73.3000 KRW |
70.5000 KRW |
77.4000 KRW |
76.5000 KRW |
| 2021-03-29 |
75.4911 KRW |
1,321,597,949.2409 EDR |
69.3000 KRW |
69.3000 KRW |
83.0000 KRW |
72.5000 KRW |
| 2021-03-28 |
67.4770 KRW |
224,219,910.8641 EDR |
69.7000 KRW |
64.7000 KRW |
69.8000 KRW |
69.3000 KRW |
| 2021-03-27 |
64.2016 KRW |
193,541,725.1001 EDR |
65.2000 KRW |
62.0000 KRW |
69.5000 KRW |
69.1000 KRW |
| 2021-03-26 |
61.8137 KRW |
234,899,792.7810 EDR |
61.3000 KRW |
58.9000 KRW |
65.6000 KRW |
65.1000 KRW |
| 2021-03-25 |
61.9217 KRW |
452,448,057.6707 EDR |
64.7000 KRW |
56.1000 KRW |
68.6000 KRW |
61.3000 KRW |
| 2021-03-24 |
68.2455 KRW |
468,933,386.9791 EDR |
73.1000 KRW |
63.3000 KRW |
73.3000 KRW |
65.0000 KRW |
| 2021-03-23 |
70.0024 KRW |
1,156,769,687.1689 EDR |
83.7000 KRW |
62.6000 KRW |
83.8000 KRW |
71.9000 KRW |
| 2021-03-22 |
86.3858 KRW |
3,520,653,218.4272 EDR |
74.1000 KRW |
69.5000 KRW |
98.6000 KRW |
80.1000 KRW |
| 2021-03-21 |
62.5273 KRW |
1,260,239,870.5620 EDR |
54.7000 KRW |
54.7000 KRW |
76.0000 KRW |
70.8000 KRW |