Identifier on UpBit: KRW-GTO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-30 |
34.3482 KRW |
5,853,336.0878 GTO |
33.6000 KRW |
33.2000 KRW |
35.7000 KRW |
34.8000 KRW |
| 2019-04-29 |
34.7759 KRW |
6,502,746.9612 GTO |
36.6000 KRW |
32.9000 KRW |
37.3000 KRW |
33.5000 KRW |
| 2019-04-28 |
36.6383 KRW |
4,013,953.5654 GTO |
36.5000 KRW |
36.1000 KRW |
38.0000 KRW |
36.3000 KRW |
| 2019-04-27 |
36.2784 KRW |
10,087,272.0116 GTO |
34.8000 KRW |
34.4000 KRW |
38.2000 KRW |
36.5000 KRW |
| 2019-04-26 |
35.4543 KRW |
14,983,012.1472 GTO |
37.0000 KRW |
33.8000 KRW |
37.2000 KRW |
34.8000 KRW |
| 2019-04-25 |
39.6828 KRW |
16,373,206.8066 GTO |
40.9000 KRW |
36.7000 KRW |
41.4000 KRW |
37.0000 KRW |
| 2019-04-24 |
44.4534 KRW |
128,963,063.6164 GTO |
42.8000 KRW |
39.1000 KRW |
50.9000 KRW |
40.1000 KRW |
| 2019-04-23 |
43.5255 KRW |
11,803,868.9741 GTO |
42.9000 KRW |
41.1000 KRW |
46.5000 KRW |
44.6000 KRW |
| 2019-04-22 |
41.8138 KRW |
7,001,293.8679 GTO |
41.4000 KRW |
40.7000 KRW |
43.6000 KRW |
42.8000 KRW |
| 2019-04-21 |
41.8915 KRW |
14,557,956.8268 GTO |
44.4000 KRW |
39.5000 KRW |
44.4000 KRW |
41.3000 KRW |
| 2019-04-20 |
44.2254 KRW |
20,134,751.4440 GTO |
45.7000 KRW |
43.5000 KRW |
45.7000 KRW |
44.4000 KRW |
| 2019-04-19 |
46.3174 KRW |
117,489,938.9131 GTO |
40.8000 KRW |
40.6000 KRW |
50.6000 KRW |
46.1000 KRW |
| 2019-04-18 |
39.9989 KRW |
30,948,580.9277 GTO |
39.8000 KRW |
38.9000 KRW |
42.0000 KRW |
40.6000 KRW |
| 2019-04-17 |
39.1760 KRW |
11,608,663.5137 GTO |
40.0000 KRW |
38.5000 KRW |
41.3000 KRW |
39.0000 KRW |
| 2019-04-16 |
39.0306 KRW |
3,996,267.8604 GTO |
38.7000 KRW |
38.1000 KRW |
40.1000 KRW |
40.0000 KRW |
| 2019-04-15 |
40.2100 KRW |
5,131,752.9195 GTO |
41.3000 KRW |
38.2000 KRW |
41.5000 KRW |
39.0000 KRW |
| 2019-04-14 |
41.2950 KRW |
9,385,712.9113 GTO |
39.7000 KRW |
39.1000 KRW |
44.0000 KRW |
41.3000 KRW |
| 2019-04-13 |
39.3596 KRW |
2,461,546.3721 GTO |
39.2000 KRW |
38.3000 KRW |
40.5000 KRW |
39.6000 KRW |
| 2019-04-12 |
37.4822 KRW |
3,529,711.2155 GTO |
39.0000 KRW |
35.6000 KRW |
39.6000 KRW |
39.2000 KRW |
| 2019-04-11 |
40.0252 KRW |
12,160,771.8329 GTO |
43.2000 KRW |
37.4000 KRW |
43.5000 KRW |
38.7000 KRW |
| 2019-04-10 |
44.2568 KRW |
9,916,898.6512 GTO |
43.2000 KRW |
42.6000 KRW |
45.9000 KRW |
43.7000 KRW |
| 2019-04-09 |
42.4049 KRW |
11,064,787.4511 GTO |
43.8000 KRW |
40.2000 KRW |
45.3000 KRW |
43.3000 KRW |
| 2019-04-08 |
43.5936 KRW |
12,968,574.0311 GTO |
44.7000 KRW |
41.2000 KRW |
45.9000 KRW |
43.2000 KRW |
| 2019-04-07 |
44.1047 KRW |
13,228,716.3967 GTO |
44.1000 KRW |
43.3000 KRW |
45.3000 KRW |
44.4000 KRW |
| 2019-04-06 |
44.4335 KRW |
12,426,980.3351 GTO |
43.7000 KRW |
43.3000 KRW |
45.8000 KRW |
44.2000 KRW |
| 2019-04-05 |
43.5599 KRW |
8,742,201.5173 GTO |
42.8000 KRW |
42.8000 KRW |
44.5000 KRW |
43.6000 KRW |
| 2019-04-04 |
42.8023 KRW |
11,285,232.1855 GTO |
42.4000 KRW |
41.4000 KRW |
44.1000 KRW |
42.3000 KRW |
| 2019-04-03 |
44.1190 KRW |
22,333,089.5416 GTO |
44.0000 KRW |
41.5000 KRW |
45.8000 KRW |
42.1000 KRW |
| 2019-04-02 |
42.8001 KRW |
20,502,290.7142 GTO |
42.8000 KRW |
40.5000 KRW |
45.3000 KRW |
43.8000 KRW |
| 2019-04-01 |
42.5531 KRW |
12,862,902.8579 GTO |
42.7000 KRW |
41.6000 KRW |
43.9000 KRW |
42.9000 KRW |
| 2019-03-31 |
41.7476 KRW |
14,924,726.4508 GTO |
40.4000 KRW |
40.1000 KRW |
43.2000 KRW |
42.6000 KRW |
| 2019-03-30 |
40.1068 KRW |
8,232,948.1677 GTO |
41.5000 KRW |
38.7000 KRW |
41.5000 KRW |
40.5000 KRW |
| 2019-03-29 |
40.6334 KRW |
11,207,691.6619 GTO |
39.8000 KRW |
39.6000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2019-03-28 |
39.5531 KRW |
13,562,653.7205 GTO |
39.1000 KRW |
38.7000 KRW |
40.5000 KRW |
39.7000 KRW |
| 2019-03-27 |
38.6955 KRW |
5,923,820.0588 GTO |
37.8000 KRW |
37.7000 KRW |
40.0000 KRW |
39.1000 KRW |
| 2019-03-26 |
37.8514 KRW |
9,411,335.6312 GTO |
39.2000 KRW |
36.2000 KRW |
39.7000 KRW |
38.0000 KRW |
| 2019-03-25 |
41.1785 KRW |
59,976,123.9283 GTO |
38.9000 KRW |
38.2000 KRW |
43.4000 KRW |
39.2000 KRW |
| 2019-03-24 |
39.5310 KRW |
15,579,681.5858 GTO |
38.6000 KRW |
38.1000 KRW |
40.6000 KRW |
38.8000 KRW |
| 2019-03-23 |
38.5337 KRW |
5,653,987.2330 GTO |
38.6000 KRW |
38.1000 KRW |
39.3000 KRW |
38.5000 KRW |
| 2019-03-22 |
38.5295 KRW |
13,950,792.3722 GTO |
38.5000 KRW |
37.4000 KRW |
39.4000 KRW |
38.7000 KRW |
| 2019-03-21 |
39.4723 KRW |
17,326,153.9698 GTO |
41.0000 KRW |
36.5000 KRW |
41.4000 KRW |
38.5000 KRW |
| 2019-03-20 |
42.5373 KRW |
42,709,192.8289 GTO |
41.5000 KRW |
39.7000 KRW |
45.8000 KRW |
41.0000 KRW |
| 2019-03-19 |
40.7708 KRW |
21,240,466.1060 GTO |
39.4000 KRW |
38.7000 KRW |
42.5000 KRW |
41.4000 KRW |
| 2019-03-18 |
39.9271 KRW |
8,513,665.8915 GTO |
39.5000 KRW |
38.0000 KRW |
42.1000 KRW |
40.2000 KRW |
| 2019-03-17 |
38.9810 KRW |
6,024,031.7211 GTO |
39.0000 KRW |
37.6000 KRW |
40.0000 KRW |
39.1000 KRW |
| 2019-03-16 |
38.9459 KRW |
4,687,387.5064 GTO |
39.8000 KRW |
38.4000 KRW |
39.9000 KRW |
38.6000 KRW |
| 2019-03-15 |
39.5621 KRW |
8,419,436.6337 GTO |
40.2000 KRW |
38.6000 KRW |
40.5000 KRW |
39.7000 KRW |
| 2019-03-14 |
42.9963 KRW |
73,675,623.0978 GTO |
40.9000 KRW |
37.9000 KRW |
46.8000 KRW |
40.3000 KRW |
| 2019-03-13 |
40.1555 KRW |
49,712,069.1081 GTO |
39.2000 KRW |
37.1000 KRW |
43.4000 KRW |
41.0000 KRW |
| 2019-03-12 |
40.1861 KRW |
53,664,349.7002 GTO |
39.5000 KRW |
35.5000 KRW |
44.3000 KRW |
39.1000 KRW |