Identifier on UpBit: KRW-GTO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-11 |
38.4928 KRW |
42,600,507.4051 GTO |
37.1000 KRW |
36.7000 KRW |
41.1000 KRW |
38.8000 KRW |
| 2019-03-10 |
36.0688 KRW |
21,426,052.2480 GTO |
37.8000 KRW |
34.5000 KRW |
37.9000 KRW |
37.2000 KRW |
| 2019-03-09 |
39.2164 KRW |
64,071,529.6842 GTO |
33.5000 KRW |
33.3000 KRW |
43.6000 KRW |
36.7000 KRW |
| 2019-03-08 |
33.7798 KRW |
6,351,529.1775 GTO |
34.2000 KRW |
33.1000 KRW |
34.9000 KRW |
33.3000 KRW |
| 2019-03-07 |
33.7146 KRW |
6,071,711.2386 GTO |
32.6000 KRW |
32.3000 KRW |
34.7000 KRW |
34.4000 KRW |
| 2019-03-06 |
32.6220 KRW |
3,284,635.1230 GTO |
33.1000 KRW |
31.8000 KRW |
33.3000 KRW |
32.8000 KRW |
| 2019-03-05 |
32.2700 KRW |
3,575,751.2098 GTO |
32.5000 KRW |
31.0000 KRW |
33.1000 KRW |
32.7000 KRW |
| 2019-03-04 |
32.0714 KRW |
5,070,976.1863 GTO |
33.4000 KRW |
30.9000 KRW |
33.5000 KRW |
32.4000 KRW |
| 2019-03-03 |
33.5202 KRW |
3,794,285.5912 GTO |
33.8000 KRW |
33.0000 KRW |
34.1000 KRW |
33.2000 KRW |
| 2019-03-02 |
33.8157 KRW |
6,737,255.3681 GTO |
34.9000 KRW |
32.8000 KRW |
35.3000 KRW |
33.6000 KRW |
| 2019-03-01 |
34.0917 KRW |
6,740,105.1754 GTO |
33.9000 KRW |
33.3000 KRW |
35.1000 KRW |
35.1000 KRW |
| 2019-02-28 |
34.4391 KRW |
15,593,158.8984 GTO |
33.2000 KRW |
32.9000 KRW |
36.1000 KRW |
33.9000 KRW |
| 2019-02-27 |
33.4995 KRW |
12,977,329.0605 GTO |
33.7000 KRW |
32.1000 KRW |
34.8000 KRW |
32.9000 KRW |
| 2019-02-26 |
32.4943 KRW |
16,880,000.6074 GTO |
31.6000 KRW |
31.6000 KRW |
33.6000 KRW |
33.5000 KRW |
| 2019-02-25 |
30.6687 KRW |
5,271,395.6535 GTO |
30.5000 KRW |
29.8000 KRW |
31.9000 KRW |
31.1000 KRW |
| 2019-02-24 |
33.3739 KRW |
18,555,164.6985 GTO |
33.4000 KRW |
29.5000 KRW |
35.9000 KRW |
30.7000 KRW |
| 2019-02-23 |
32.8695 KRW |
6,220,369.3402 GTO |
33.2000 KRW |
32.4000 KRW |
33.4000 KRW |
33.2000 KRW |
| 2019-02-22 |
32.9523 KRW |
2,416,556.4488 GTO |
32.9000 KRW |
32.4000 KRW |
33.4000 KRW |
33.1000 KRW |
| 2019-02-21 |
33.2705 KRW |
5,668,360.3508 GTO |
34.0000 KRW |
32.3000 KRW |
34.2000 KRW |
32.8000 KRW |
| 2019-02-20 |
33.9586 KRW |
18,320,492.7072 GTO |
33.3000 KRW |
32.6000 KRW |
35.3000 KRW |
33.9000 KRW |
| 2019-02-19 |
33.0409 KRW |
15,289,354.8414 GTO |
35.0000 KRW |
31.9000 KRW |
35.0000 KRW |
33.1000 KRW |
| 2019-02-18 |
36.7140 KRW |
155,286,202.6836 GTO |
31.7000 KRW |
31.0000 KRW |
43.8000 KRW |
34.5000 KRW |
| 2019-02-17 |
31.5509 KRW |
42,125,937.7767 GTO |
30.1000 KRW |
29.7000 KRW |
34.1000 KRW |
31.6000 KRW |
| 2019-02-16 |
30.4392 KRW |
14,086,627.3923 GTO |
29.7000 KRW |
29.2000 KRW |
32.7000 KRW |
29.9000 KRW |
| 2019-02-15 |
29.6240 KRW |
3,458,842.2643 GTO |
29.2000 KRW |
28.7000 KRW |
30.7000 KRW |
29.7000 KRW |
| 2019-02-14 |
29.3238 KRW |
2,278,625.3181 GTO |
29.5000 KRW |
28.9000 KRW |
29.6000 KRW |
29.2000 KRW |
| 2019-02-13 |
29.6146 KRW |
2,989,156.9325 GTO |
29.9000 KRW |
29.0000 KRW |
30.5000 KRW |
29.4000 KRW |
| 2019-02-12 |
30.7506 KRW |
20,707,973.6470 GTO |
29.8000 KRW |
29.3000 KRW |
32.4000 KRW |
30.0000 KRW |
| 2019-02-11 |
29.7315 KRW |
2,621,536.2704 GTO |
30.6000 KRW |
29.3000 KRW |
30.7000 KRW |
29.8000 KRW |
| 2019-02-10 |
30.5441 KRW |
16,815,192.2817 GTO |
30.2000 KRW |
28.8000 KRW |
32.7000 KRW |
30.7000 KRW |
| 2019-02-09 |
31.8759 KRW |
50,383,481.4168 GTO |
29.8000 KRW |
28.8000 KRW |
34.9000 KRW |
30.6000 KRW |
| 2019-02-08 |
31.7203 KRW |
142,027,130.5437 GTO |
26.1000 KRW |
26.0000 KRW |
37.3000 KRW |
29.6000 KRW |
| 2019-02-07 |
25.8808 KRW |
9,279,026.9226 GTO |
25.6000 KRW |
24.7000 KRW |
27.3000 KRW |
26.1000 KRW |
| 2019-02-06 |
26.5292 KRW |
17,754,252.1507 GTO |
26.2000 KRW |
24.5000 KRW |
29.2000 KRW |
25.7000 KRW |
| 2019-02-05 |
25.9113 KRW |
1,790,738.5758 GTO |
26.0000 KRW |
25.6000 KRW |
27.5000 KRW |
25.7000 KRW |
| 2019-02-04 |
25.9164 KRW |
2,101,144.4453 GTO |
26.1000 KRW |
25.6000 KRW |
26.5000 KRW |
25.9000 KRW |
| 2019-02-03 |
26.5765 KRW |
1,241,149.8992 GTO |
26.8000 KRW |
26.0000 KRW |
26.9000 KRW |
26.4000 KRW |
| 2019-02-02 |
26.8660 KRW |
1,408,457.5234 GTO |
26.5000 KRW |
26.1000 KRW |
27.6000 KRW |
27.1000 KRW |
| 2019-02-01 |
26.1313 KRW |
973,112.4785 GTO |
26.3000 KRW |
25.7000 KRW |
27.5000 KRW |
26.9000 KRW |
| 2019-01-31 |
26.6525 KRW |
1,645,960.7493 GTO |
27.8000 KRW |
25.9000 KRW |
28.0000 KRW |
26.5000 KRW |
| 2019-01-30 |
27.7359 KRW |
1,841,241.8562 GTO |
28.3000 KRW |
27.1000 KRW |
28.7000 KRW |
27.8000 KRW |
| 2019-01-29 |
26.9552 KRW |
894,948.2577 GTO |
27.4000 KRW |
26.0000 KRW |
28.0000 KRW |
28.0000 KRW |
| 2019-01-28 |
27.7018 KRW |
4,594,356.3789 GTO |
30.1000 KRW |
26.4000 KRW |
30.1000 KRW |
27.4000 KRW |
| 2019-01-27 |
30.4967 KRW |
3,151,600.8053 GTO |
31.5000 KRW |
29.7000 KRW |
31.6000 KRW |
29.9000 KRW |
| 2019-01-26 |
31.7253 KRW |
4,224,160.3755 GTO |
32.6000 KRW |
30.9000 KRW |
32.6000 KRW |
31.5000 KRW |
| 2019-01-25 |
32.9321 KRW |
24,297,174.1603 GTO |
31.3000 KRW |
31.3000 KRW |
35.4000 KRW |
32.4000 KRW |
| 2019-01-24 |
31.1738 KRW |
5,031,958.4220 GTO |
30.7000 KRW |
30.0000 KRW |
33.1000 KRW |
31.2000 KRW |
| 2019-01-23 |
31.3717 KRW |
2,931,162.7238 GTO |
31.7000 KRW |
30.7000 KRW |
32.0000 KRW |
30.7000 KRW |
| 2019-01-21 |
31.3853 KRW |
9,127,189.1341 GTO |
30.2000 KRW |
30.0000 KRW |
33.3000 KRW |
30.3000 KRW |
| 2019-01-20 |
31.0873 KRW |
3,784,872.2813 GTO |
32.3000 KRW |
29.4000 KRW |
32.6000 KRW |
30.2000 KRW |