Crypto exchange UpBit
Market [unlinked] / KRW
Identifier on UpBit: KRW-G12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-17 | 45.8001 KRW | 26,063,195.2100 | 46.6600 KRW | 45.3000 KRW | 46.6600 KRW | 45.8500 KRW |
| 2024-09-16 | 48.0736 KRW | 216,889,183.1253 | 49.1200 KRW | 45.8000 KRW | 50.5000 KRW | 46.4200 KRW |
| 2024-09-15 | 49.7482 KRW | 379,162,544.4862 | 48.6100 KRW | 48.6000 KRW | 50.6700 KRW | 48.8600 KRW |
| 2024-09-14 | 48.2185 KRW | 113,996,031.8211 | 49.1900 KRW | 47.5000 KRW | 49.1900 KRW | 48.6000 KRW |
| 2024-09-13 | 50.1386 KRW | 864,051,841.5677 | 47.9400 KRW | 47.6300 KRW | 52.1500 KRW | 48.5900 KRW |
| 2024-09-12 | 46.5354 KRW | 197,397,090.4595 | 45.6500 KRW | 45.5200 KRW | 48.2700 KRW | 47.3600 KRW |
| 2024-09-11 | 45.5962 KRW | 116,472,599.5218 | 46.7400 KRW | 44.2100 KRW | 47.5800 KRW | 45.0500 KRW |
| 2024-09-10 | 46.5161 KRW | 230,303,072.1180 | 45.7200 KRW | 45.7200 KRW | 47.3400 KRW | 46.3300 KRW |
| 2024-09-09 | 44.8604 KRW | 141,588,487.0609 | 44.5900 KRW | 44.0200 KRW | 45.6700 KRW | 45.5100 KRW |
| 2024-09-08 | 44.8455 KRW | 675,302,083.0719 | 42.4000 KRW | 42.3900 KRW | 46.3500 KRW | 44.3500 KRW |
| 2024-09-07 | 42.0178 KRW | 36,011,594.2780 | 41.9000 KRW | 41.1000 KRW | 43.1000 KRW | 42.0000 KRW |
| 2024-09-06 | 43.4536 KRW | 44,699,277.8674 | 43.8000 KRW | 42.3300 KRW | 44.3200 KRW | 42.4800 KRW |
| 2024-09-05 | 45.1172 KRW | 63,978,926.4894 | 45.7100 KRW | 43.7000 KRW | 47.0000 KRW | 43.7300 KRW |
| 2024-09-04 | 44.1389 KRW | 72,806,824.5608 | 44.5300 KRW | 42.3200 KRW | 45.9000 KRW | 45.8000 KRW |
| 2024-09-03 | 46.9865 KRW | 79,019,651.8658 | 48.1100 KRW | 45.0000 KRW | 48.6000 KRW | 45.4500 KRW |
| 2024-09-02 | 46.7992 KRW | 95,385,560.8958 | 46.6100 KRW | 45.3100 KRW | 48.5000 KRW | 48.2000 KRW |
| 2024-09-01 | 48.7028 KRW | 88,806,909.4941 | 49.3000 KRW | 46.8000 KRW | 50.3300 KRW | 46.8000 KRW |
| 2024-08-31 | 50.0976 KRW | 45,962,316.9549 | 50.3000 KRW | 49.0000 KRW | 50.8500 KRW | 49.4400 KRW |
| 2024-08-30 | 50.5301 KRW | 122,895,456.8954 | 51.3700 KRW | 48.5000 KRW | 52.3500 KRW | 50.2000 KRW |
| 2024-08-29 | 51.6893 KRW | 101,340,944.1824 | 51.2200 KRW | 50.5200 KRW | 53.5900 KRW | 51.0000 KRW |
| 2024-08-28 | 51.4731 KRW | 150,964,466.1177 | 52.6800 KRW | 50.0200 KRW | 53.0900 KRW | 51.2300 KRW |
| 2024-08-27 | 53.8576 KRW | 175,501,227.4132 | 55.1700 KRW | 51.0000 KRW | 55.6800 KRW | 52.2000 KRW |
| 2024-08-26 | 58.0130 KRW | 423,385,498.5595 | 57.3000 KRW | 55.0500 KRW | 59.7100 KRW | 55.2100 KRW |
| 2024-08-25 | 57.7084 KRW | 189,667,631.1494 | 59.1300 KRW | 56.2200 KRW | 59.6400 KRW | 57.5300 KRW |
| 2024-08-24 | 60.1744 KRW | 594,706,085.2987 | 57.8000 KRW | 57.4000 KRW | 61.6100 KRW | 59.1300 KRW |
| 2024-08-23 | 56.2574 KRW | 238,073,161.4400 | 55.6800 KRW | 55.3200 KRW | 57.7500 KRW | 57.6500 KRW |
| 2024-08-22 | 55.4808 KRW | 156,303,381.8999 | 56.3300 KRW | 55.1300 KRW | 56.3400 KRW | 55.4300 KRW |
| 2024-08-21 | 55.7834 KRW | 233,003,981.4748 | 56.6000 KRW | 54.8200 KRW | 57.6200 KRW | 56.2400 KRW |
| 2024-08-20 | 56.3019 KRW | 492,038,888.0143 | 56.2600 KRW | 54.6800 KRW | 58.8600 KRW | 56.8900 KRW |
| 2024-08-19 | 57.3148 KRW | 655,530,001.5389 | 58.3500 KRW | 54.5100 KRW | 60.4400 KRW | 55.6200 KRW |
| 2024-08-18 | 62.0235 KRW | 1,290,798,860.8739 | 61.8000 KRW | 59.0400 KRW | 64.7000 KRW | 59.4400 KRW |
| 2024-08-17 | 61.3700 KRW | 2,156,371,522.7540 | 56.5600 KRW | 55.1800 KRW | 65.5900 KRW | 61.5800 KRW |
| 2024-08-16 | 54.4424 KRW | 612,591,041.2393 | 52.6500 KRW | 51.5400 KRW | 58.2500 KRW | 56.3000 KRW |
| 2024-08-15 | 54.9504 KRW | 429,727,229.7104 | 55.8000 KRW | 50.9600 KRW | 57.8200 KRW | 53.0000 KRW |
| 2024-08-14 | 57.3084 KRW | 509,721,781.9887 | 58.6300 KRW | 54.5400 KRW | 60.9700 KRW | 55.1000 KRW |
| 2024-08-13 | 58.9823 KRW | 830,134,612.9888 | 59.8000 KRW | 55.5100 KRW | 62.2100 KRW | 57.6300 KRW |
| 2024-08-12 | 56.4639 KRW | 798,437,576.2958 | 52.7800 KRW | 49.5100 KRW | 60.9700 KRW | 59.1000 KRW |
| 2024-08-11 | 56.6284 KRW | 447,962,228.3695 | 56.7500 KRW | 51.3400 KRW | 59.9800 KRW | 52.5800 KRW |
| 2024-08-10 | 55.8301 KRW | 264,571,139.4138 | 57.8800 KRW | 55.0000 KRW | 57.9300 KRW | 56.1500 KRW |
| 2024-08-09 | 58.3979 KRW | 1,049,761,432.1117 | 56.2500 KRW | 54.4200 KRW | 61.3000 KRW | 56.7200 KRW |
| 2024-08-08 | 55.7401 KRW | 1,980,467,454.7601 | 50.9600 KRW | 49.1100 KRW | 60.2400 KRW | 55.6700 KRW |
| 2024-08-07 | 53.2405 KRW | 2,315,621,794.3269 | 47.2600 KRW | 46.9700 KRW | 58.4000 KRW | 49.5000 KRW |
| 2024-08-06 | 46.6211 KRW | 364,057,270.5083 | 44.3000 KRW | 43.6600 KRW | 50.3200 KRW | 47.0800 KRW |
| 2024-08-05 | 43.0594 KRW | 422,562,165.9988 | 49.7600 KRW | 38.6600 KRW | 49.9400 KRW | 45.3600 KRW |
| 2024-08-04 | 54.3115 KRW | 383,115,991.1132 | 53.6100 KRW | 47.8700 KRW | 58.3900 KRW | 49.6400 KRW |
| 2024-08-03 | 56.4565 KRW | 162,844,398.2757 | 59.3200 KRW | 51.5900 KRW | 59.5000 KRW | 52.8200 KRW |
| 2024-08-02 | 62.1117 KRW | 278,603,516.6390 | 64.0000 KRW | 58.8800 KRW | 65.9700 KRW | 59.5000 KRW |
| 2024-08-01 | 64.8646 KRW | 208,818,636.9176 | 68.8400 KRW | 61.3700 KRW | 68.8400 KRW | 62.8200 KRW |
| 2024-07-31 | 69.4731 KRW | 431,953,421.6524 | 68.0900 KRW | 67.0000 KRW | 71.7700 KRW | 67.2500 KRW |
| 2024-07-30 | 67.6387 KRW | 134,479,734.2477 | 69.0400 KRW | 66.6800 KRW | 69.0400 KRW | 68.5800 KRW |
12