Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
65.6654 KRW |
1,811,918,136.7479 EDR |
57.7000 KRW |
50.5000 KRW |
73.6000 KRW |
52.4000 KRW |
| 2021-03-19 |
52.9351 KRW |
724,317,355.2185 EDR |
50.2000 KRW |
48.5000 KRW |
58.0000 KRW |
57.3000 KRW |
| 2021-03-18 |
50.6650 KRW |
1,107,255,897.6000 EDR |
47.8000 KRW |
47.2000 KRW |
55.5000 KRW |
50.1000 KRW |
| 2021-03-17 |
44.2665 KRW |
1,042,866,191.1710 EDR |
51.2000 KRW |
35.0000 KRW |
53.2000 KRW |
47.4000 KRW |
| 2021-03-16 |
53.0764 KRW |
1,867,259,343.1478 EDR |
48.0000 KRW |
40.0000 KRW |
61.5000 KRW |
52.0000 KRW |
| 2021-03-15 |
47.6162 KRW |
5,196,517,213.1115 EDR |
34.0000 KRW |
33.1000 KRW |
59.7000 KRW |
48.8000 KRW |
| 2021-03-14 |
33.9371 KRW |
1,001,806,446.8163 EDR |
31.4000 KRW |
30.5000 KRW |
38.0000 KRW |
34.5000 KRW |
| 2021-03-13 |
30.2947 KRW |
645,195,411.3714 EDR |
29.0000 KRW |
27.0000 KRW |
33.5000 KRW |
30.8000 KRW |
| 2021-03-12 |
27.9832 KRW |
356,092,682.1535 EDR |
29.0000 KRW |
26.7000 KRW |
29.5000 KRW |
29.1000 KRW |
| 2021-03-11 |
29.2099 KRW |
1,210,585,466.6500 EDR |
26.9000 KRW |
26.7000 KRW |
31.5000 KRW |
29.1000 KRW |
| 2021-03-10 |
27.3623 KRW |
1,434,724,892.9771 EDR |
25.1000 KRW |
24.2000 KRW |
29.9000 KRW |
27.2000 KRW |
| 2021-03-09 |
23.7418 KRW |
415,424,765.9858 EDR |
23.4000 KRW |
22.6000 KRW |
24.9000 KRW |
24.9000 KRW |
| 2021-03-08 |
22.5949 KRW |
212,905,044.8214 EDR |
23.3000 KRW |
22.0000 KRW |
23.4000 KRW |
23.3000 KRW |
| 2021-03-07 |
22.7044 KRW |
179,502,248.1184 EDR |
23.4000 KRW |
22.3000 KRW |
23.7000 KRW |
23.3000 KRW |
| 2021-03-06 |
25.4638 KRW |
1,494,175,222.1431 EDR |
23.0000 KRW |
21.6000 KRW |
29.5000 KRW |
23.4000 KRW |
| 2021-03-05 |
21.1497 KRW |
356,518,091.5691 EDR |
22.6000 KRW |
20.3000 KRW |
23.0000 KRW |
22.4000 KRW |
| 2021-03-04 |
22.9401 KRW |
1,546,856,564.2121 EDR |
20.7000 KRW |
20.1000 KRW |
25.4000 KRW |
22.5000 KRW |
| 2021-03-03 |
19.8931 KRW |
339,357,344.7997 EDR |
19.6000 KRW |
19.1000 KRW |
21.1000 KRW |
20.7000 KRW |
| 2021-03-02 |
19.2235 KRW |
164,322,507.9639 EDR |
19.9000 KRW |
18.8000 KRW |
19.9000 KRW |
19.6000 KRW |
| 2021-03-01 |
18.9838 KRW |
191,834,448.3903 EDR |
18.9000 KRW |
18.2000 KRW |
19.7000 KRW |
19.7000 KRW |
| 2021-02-28 |
18.9747 KRW |
458,112,406.0516 EDR |
22.0000 KRW |
17.0000 KRW |
22.1000 KRW |
18.8000 KRW |
| 2021-02-27 |
20.0635 KRW |
340,585,776.4560 EDR |
19.7000 KRW |
19.2000 KRW |
21.0000 KRW |
20.8000 KRW |
| 2021-02-26 |
19.4326 KRW |
324,963,351.5623 EDR |
19.9000 KRW |
18.2000 KRW |
20.6000 KRW |
19.6000 KRW |
| 2021-02-25 |
20.2549 KRW |
558,242,824.7241 EDR |
20.6000 KRW |
19.0000 KRW |
21.4000 KRW |
19.9000 KRW |
| 2021-02-24 |
20.1089 KRW |
1,175,730,786.4456 EDR |
21.3000 KRW |
18.0000 KRW |
21.9000 KRW |
20.7000 KRW |
| 2021-02-23 |
21.5428 KRW |
5,043,271,344.5931 EDR |
20.4000 KRW |
17.0000 KRW |
26.0000 KRW |
21.3000 KRW |
| 2021-02-22 |
21.7562 KRW |
899,714,335.8650 EDR |
22.7000 KRW |
16.9000 KRW |
25.7000 KRW |
20.4000 KRW |
| 2021-02-21 |
23.1249 KRW |
893,258,206.5545 EDR |
20.5000 KRW |
19.9000 KRW |
25.9000 KRW |
22.8000 KRW |
| 2021-02-20 |
21.0779 KRW |
309,009,053.1435 EDR |
21.4000 KRW |
19.7000 KRW |
22.8000 KRW |
20.4000 KRW |
| 2021-02-19 |
19.4960 KRW |
403,860,840.0967 EDR |
20.8000 KRW |
17.7000 KRW |
23.0000 KRW |
21.3000 KRW |
| 2021-02-18 |
18.7565 KRW |
909,333,840.0431 EDR |
16.6000 KRW |
15.8000 KRW |
22.0000 KRW |
21.2000 KRW |
| 2021-02-17 |
15.2484 KRW |
788,277,412.0881 EDR |
14.1000 KRW |
13.7000 KRW |
17.0000 KRW |
16.6000 KRW |
| 2021-02-16 |
13.8232 KRW |
289,859,972.1494 EDR |
13.6000 KRW |
13.1000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2021-02-15 |
13.2780 KRW |
441,377,209.2326 EDR |
14.4000 KRW |
11.8000 KRW |
14.7000 KRW |
13.7000 KRW |
| 2021-02-14 |
14.8195 KRW |
575,807,873.7240 EDR |
15.5000 KRW |
13.4000 KRW |
16.0000 KRW |
14.7000 KRW |
| 2021-02-13 |
14.5388 KRW |
518,406,665.2041 EDR |
14.6000 KRW |
13.5000 KRW |
15.4000 KRW |
15.2000 KRW |
| 2021-02-12 |
14.2019 KRW |
633,603,015.7784 EDR |
13.9000 KRW |
13.1000 KRW |
15.5000 KRW |
14.5000 KRW |
| 2021-02-11 |
13.4797 KRW |
458,776,294.9099 EDR |
12.9000 KRW |
12.4000 KRW |
14.1000 KRW |
13.8000 KRW |
| 2021-02-10 |
12.5751 KRW |
512,419,808.7941 EDR |
12.4000 KRW |
11.8000 KRW |
13.5000 KRW |
13.1000 KRW |
| 2021-02-09 |
11.8713 KRW |
189,753,151.5231 EDR |
11.6000 KRW |
11.3000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2021-02-08 |
11.3619 KRW |
218,107,070.7162 EDR |
11.5000 KRW |
11.0000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2021-02-07 |
11.2399 KRW |
250,697,782.4324 EDR |
11.3000 KRW |
10.7000 KRW |
11.8000 KRW |
11.3000 KRW |
| 2021-02-06 |
11.3531 KRW |
253,965,951.3890 EDR |
12.0000 KRW |
10.7000 KRW |
12.2000 KRW |
11.4000 KRW |
| 2021-02-05 |
11.8127 KRW |
774,686,813.7152 EDR |
10.8000 KRW |
10.8000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2021-02-04 |
11.1226 KRW |
479,829,554.9633 EDR |
11.0000 KRW |
10.2000 KRW |
11.8000 KRW |
11.0000 KRW |
| 2021-02-03 |
12.2005 KRW |
1,809,272,318.6721 EDR |
10.8000 KRW |
10.5000 KRW |
14.9000 KRW |
11.1000 KRW |
| 2021-02-02 |
10.6466 KRW |
999,231,634.8607 EDR |
9.7900 KRW |
9.5900 KRW |
11.5000 KRW |
10.7000 KRW |
| 2021-02-01 |
9.6381 KRW |
111,361,534.2038 EDR |
9.9600 KRW |
9.4100 KRW |
9.9600 KRW |
9.8000 KRW |
| 2021-01-31 |
9.9165 KRW |
104,516,965.7825 EDR |
10.1000 KRW |
9.7400 KRW |
10.1000 KRW |
9.9100 KRW |
| 2021-01-30 |
10.0625 KRW |
103,154,116.2297 EDR |
10.3000 KRW |
9.9600 KRW |
10.3000 KRW |
10.0000 KRW |