Identifier on UpBit: KRW-EDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-10 |
5.6686 KRW |
46,593,705.2326 EDR |
5.9600 KRW |
5.5700 KRW |
5.9600 KRW |
5.7200 KRW |
| 2020-12-09 |
5.7342 KRW |
78,078,213.0984 EDR |
5.9500 KRW |
5.4700 KRW |
6.0700 KRW |
5.9500 KRW |
| 2020-12-08 |
6.2300 KRW |
164,715,163.6759 EDR |
6.6000 KRW |
5.8300 KRW |
6.7200 KRW |
5.9400 KRW |
| 2020-12-07 |
6.6524 KRW |
858,295,329.3434 EDR |
6.1100 KRW |
6.0000 KRW |
7.4200 KRW |
6.7400 KRW |
| 2020-12-06 |
6.1265 KRW |
81,541,165.5790 EDR |
6.3200 KRW |
5.9800 KRW |
6.3500 KRW |
6.1200 KRW |
| 2020-12-05 |
6.2365 KRW |
184,556,090.7708 EDR |
6.1000 KRW |
5.9100 KRW |
6.5000 KRW |
6.3000 KRW |
| 2020-12-04 |
6.1727 KRW |
183,546,194.7697 EDR |
6.6600 KRW |
5.8600 KRW |
6.6600 KRW |
6.0700 KRW |
| 2020-12-03 |
6.6257 KRW |
241,965,744.2753 EDR |
7.1600 KRW |
6.4400 KRW |
7.2200 KRW |
6.6100 KRW |
| 2020-12-02 |
6.8110 KRW |
1,385,711,800.3017 EDR |
6.1700 KRW |
6.0100 KRW |
7.9700 KRW |
7.1700 KRW |
| 2020-12-01 |
6.1911 KRW |
826,210,450.0040 EDR |
5.7800 KRW |
5.6000 KRW |
6.9600 KRW |
6.1600 KRW |
| 2020-11-30 |
5.7373 KRW |
129,343,383.4989 EDR |
5.6900 KRW |
5.4800 KRW |
5.9700 KRW |
5.7100 KRW |
| 2020-11-29 |
5.6879 KRW |
89,103,874.2865 EDR |
5.6400 KRW |
5.5500 KRW |
5.8700 KRW |
5.6900 KRW |
| 2020-11-28 |
5.5230 KRW |
53,987,379.5012 EDR |
5.5800 KRW |
5.3700 KRW |
5.6800 KRW |
5.6500 KRW |
| 2020-11-27 |
5.4559 KRW |
51,318,103.8461 EDR |
5.6500 KRW |
5.2900 KRW |
5.6800 KRW |
5.5000 KRW |
| 2020-11-26 |
5.7728 KRW |
272,595,701.8915 EDR |
5.8900 KRW |
5.4200 KRW |
6.1600 KRW |
5.6600 KRW |
| 2020-11-25 |
5.8978 KRW |
241,050,615.0491 EDR |
5.7000 KRW |
5.5200 KRW |
6.2600 KRW |
5.8400 KRW |
| 2020-11-24 |
5.5949 KRW |
206,946,985.6727 EDR |
5.6000 KRW |
5.3000 KRW |
5.8200 KRW |
5.7300 KRW |
| 2020-11-23 |
5.5058 KRW |
110,258,275.7468 EDR |
5.6000 KRW |
5.4000 KRW |
5.6900 KRW |
5.5900 KRW |
| 2020-11-22 |
5.6507 KRW |
240,679,349.7249 EDR |
5.5700 KRW |
5.1300 KRW |
6.0000 KRW |
5.5800 KRW |
| 2020-11-21 |
5.4677 KRW |
89,609,365.2801 EDR |
5.4700 KRW |
5.3700 KRW |
5.6300 KRW |
5.5500 KRW |
| 2020-11-20 |
5.3690 KRW |
38,397,127.9744 EDR |
5.4800 KRW |
5.2100 KRW |
5.4900 KRW |
5.4800 KRW |
| 2020-11-19 |
5.3343 KRW |
38,485,822.9548 EDR |
5.4100 KRW |
5.1700 KRW |
5.4900 KRW |
5.4700 KRW |
| 2020-11-18 |
5.5231 KRW |
150,020,706.0027 EDR |
5.5400 KRW |
5.3000 KRW |
5.9100 KRW |
5.4100 KRW |
| 2020-11-17 |
5.5370 KRW |
46,547,934.7179 EDR |
5.6500 KRW |
5.4300 KRW |
5.6500 KRW |
5.4900 KRW |
| 2020-11-16 |
5.7130 KRW |
71,093,647.8821 EDR |
5.8000 KRW |
5.6000 KRW |
5.8900 KRW |
5.6900 KRW |
| 2020-11-15 |
5.7408 KRW |
49,929,879.7436 EDR |
5.9100 KRW |
5.5400 KRW |
5.9300 KRW |
5.7000 KRW |
| 2020-11-14 |
5.9044 KRW |
48,545,129.6655 EDR |
6.0000 KRW |
5.6000 KRW |
6.2000 KRW |
5.8200 KRW |
| 2020-11-13 |
5.9763 KRW |
81,006,476.1901 EDR |
5.9700 KRW |
5.7100 KRW |
6.2200 KRW |
6.0200 KRW |
| 2020-11-12 |
6.0643 KRW |
144,913,201.3023 EDR |
6.4900 KRW |
5.7300 KRW |
6.7700 KRW |
5.9600 KRW |
| 2020-11-11 |
6.3964 KRW |
415,668,108.2640 EDR |
6.1500 KRW |
5.9500 KRW |
6.8500 KRW |
6.5100 KRW |
| 2020-11-10 |
6.3103 KRW |
1,214,645,323.1698 EDR |
5.6900 KRW |
5.6000 KRW |
6.7700 KRW |
6.0200 KRW |
| 2020-11-09 |
5.6162 KRW |
74,478,408.8172 EDR |
5.8800 KRW |
5.3600 KRW |
5.9000 KRW |
5.6800 KRW |
| 2020-11-08 |
5.6527 KRW |
91,189,027.8664 EDR |
5.4300 KRW |
5.4300 KRW |
5.8600 KRW |
5.8300 KRW |
| 2020-11-07 |
5.6907 KRW |
133,017,590.9651 EDR |
5.6400 KRW |
5.2800 KRW |
5.8600 KRW |
5.4000 KRW |
| 2020-11-06 |
5.5104 KRW |
72,973,911.0132 EDR |
5.3400 KRW |
5.3300 KRW |
5.7300 KRW |
5.6500 KRW |
| 2020-11-05 |
5.2852 KRW |
128,290,741.6044 EDR |
5.1400 KRW |
5.1100 KRW |
5.4500 KRW |
5.4300 KRW |
| 2020-11-04 |
5.1011 KRW |
34,230,762.1524 EDR |
5.2000 KRW |
5.0400 KRW |
5.2200 KRW |
5.1700 KRW |
| 2020-11-03 |
5.1788 KRW |
146,644,480.6220 EDR |
5.0700 KRW |
4.9600 KRW |
5.5300 KRW |
5.1900 KRW |
| 2020-11-02 |
5.1452 KRW |
114,927,282.2462 EDR |
5.1000 KRW |
4.9700 KRW |
5.3500 KRW |
5.0700 KRW |
| 2020-11-01 |
5.1126 KRW |
18,007,563.3101 EDR |
5.1200 KRW |
5.0600 KRW |
5.2500 KRW |
5.0900 KRW |
| 2020-10-31 |
5.0743 KRW |
25,072,417.6190 EDR |
5.0600 KRW |
5.0300 KRW |
5.2000 KRW |
5.1200 KRW |
| 2020-10-30 |
5.1186 KRW |
86,160,610.4486 EDR |
5.1700 KRW |
5.0000 KRW |
5.5000 KRW |
5.1000 KRW |
| 2020-10-29 |
5.0833 KRW |
47,675,984.1330 EDR |
5.1600 KRW |
5.0100 KRW |
5.2100 KRW |
5.1700 KRW |
| 2020-10-28 |
5.3174 KRW |
364,646,556.3734 EDR |
5.0900 KRW |
5.0100 KRW |
5.9100 KRW |
5.1400 KRW |
| 2020-10-27 |
5.1269 KRW |
270,420,686.2107 EDR |
5.0100 KRW |
4.9700 KRW |
5.3800 KRW |
5.0800 KRW |
| 2020-10-26 |
5.0688 KRW |
85,532,449.9931 EDR |
5.1400 KRW |
4.9400 KRW |
5.1800 KRW |
5.0000 KRW |
| 2020-10-25 |
5.1475 KRW |
79,826,143.4225 EDR |
5.3000 KRW |
5.0300 KRW |
5.3200 KRW |
5.1300 KRW |
| 2020-10-24 |
5.3431 KRW |
259,246,456.6181 EDR |
5.6700 KRW |
5.2100 KRW |
5.6700 KRW |
5.3200 KRW |
| 2020-10-23 |
5.7190 KRW |
1,265,120,878.7712 EDR |
5.0700 KRW |
5.0300 KRW |
6.5300 KRW |
5.6400 KRW |
| 2020-10-22 |
5.0186 KRW |
16,855,714.0808 EDR |
4.9300 KRW |
4.8900 KRW |
5.1100 KRW |
5.0100 KRW |