Crypto exchange UpBit
Market [unlinked] / KRW
Identifier on UpBit: KRW-ID12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,014.5212 KRW | 8,484,856.3124 | 1,043.0000 KRW | 992.4000 KRW | 1,055.0000 KRW | 994.8000 KRW |
| 2024-04-29 | 1,042.4227 KRW | 14,015,534.6107 | 1,072.0000 KRW | 1,020.0000 KRW | 1,078.0000 KRW | 1,042.0000 KRW |
| 2024-04-28 | 1,129.3209 KRW | 32,294,876.2007 | 1,102.0000 KRW | 1,081.0000 KRW | 1,192.0000 KRW | 1,094.0000 KRW |
| 2024-04-27 | 1,073.2746 KRW | 27,295,595.4900 | 1,055.0000 KRW | 1,009.0000 KRW | 1,113.0000 KRW | 1,107.0000 KRW |
| 2024-04-26 | 1,061.1331 KRW | 11,114,487.2736 | 1,081.0000 KRW | 1,038.0000 KRW | 1,087.0000 KRW | 1,051.0000 KRW |
| 2024-04-25 | 1,079.8783 KRW | 17,005,395.5677 | 1,110.0000 KRW | 1,050.0000 KRW | 1,116.0000 KRW | 1,081.0000 KRW |
| 2024-04-24 | 1,147.8554 KRW | 24,149,804.1348 | 1,183.0000 KRW | 1,096.0000 KRW | 1,196.0000 KRW | 1,102.0000 KRW |
| 2024-04-23 | 1,201.6049 KRW | 24,133,060.6197 | 1,234.0000 KRW | 1,176.0000 KRW | 1,236.0000 KRW | 1,192.0000 KRW |
| 2024-04-22 | 1,227.3147 KRW | 33,118,843.3738 | 1,221.0000 KRW | 1,201.0000 KRW | 1,247.0000 KRW | 1,237.0000 KRW |
| 2024-04-21 | 1,243.6065 KRW | 66,908,639.0060 | 1,217.0000 KRW | 1,200.0000 KRW | 1,289.0000 KRW | 1,210.0000 KRW |
| 2024-04-20 | 1,194.2147 KRW | 143,579,291.8192 | 1,107.0000 KRW | 1,107.0000 KRW | 1,244.0000 KRW | 1,214.0000 KRW |
| 2024-04-19 | 1,065.6437 KRW | 41,123,349.4335 | 1,080.0000 KRW | 984.4000 KRW | 1,134.0000 KRW | 1,117.0000 KRW |
| 2024-04-18 | 1,056.6793 KRW | 27,764,714.4443 | 1,069.0000 KRW | 1,013.0000 KRW | 1,092.0000 KRW | 1,080.0000 KRW |
| 2024-04-17 | 1,099.2902 KRW | 74,267,915.4484 | 1,048.0000 KRW | 1,040.0000 KRW | 1,145.0000 KRW | 1,081.0000 KRW |
| 2024-04-16 | 1,044.1122 KRW | 25,041,057.7813 | 1,094.0000 KRW | 1,000.0000 KRW | 1,096.0000 KRW | 1,055.0000 KRW |
| 2024-04-15 | 1,096.0420 KRW | 44,576,636.9862 | 1,072.0000 KRW | 1,043.0000 KRW | 1,156.0000 KRW | 1,090.0000 KRW |
| 2024-04-14 | 1,025.8251 KRW | 28,837,460.9152 | 992.0000 KRW | 958.7000 KRW | 1,090.0000 KRW | 1,080.0000 KRW |
| 2024-04-13 | 1,028.2915 KRW | 33,246,149.7201 | 1,122.0000 KRW | 887.3000 KRW | 1,126.0000 KRW | 1,008.0000 KRW |
| 2024-04-12 | 1,174.1007 KRW | 25,014,164.8014 | 1,246.0000 KRW | 1,050.0000 KRW | 1,265.0000 KRW | 1,115.0000 KRW |
| 2024-04-11 | 1,259.2017 KRW | 15,123,312.8178 | 1,269.0000 KRW | 1,238.0000 KRW | 1,283.0000 KRW | 1,246.0000 KRW |
| 2024-04-10 | 1,267.3029 KRW | 24,076,956.2788 | 1,314.0000 KRW | 1,216.0000 KRW | 1,334.0000 KRW | 1,280.0000 KRW |
| 2024-04-09 | 1,348.0975 KRW | 23,317,444.2876 | 1,363.0000 KRW | 1,303.0000 KRW | 1,396.0000 KRW | 1,334.0000 KRW |
| 2024-04-08 | 1,344.1278 KRW | 23,540,255.0951 | 1,336.0000 KRW | 1,301.0000 KRW | 1,386.0000 KRW | 1,374.0000 KRW |
| 2024-04-07 | 1,340.9964 KRW | 9,213,799.4067 | 1,341.0000 KRW | 1,329.0000 KRW | 1,351.0000 KRW | 1,334.0000 KRW |
| 2024-04-06 | 1,339.8333 KRW | 13,489,159.5479 | 1,363.0000 KRW | 1,317.0000 KRW | 1,368.0000 KRW | 1,343.0000 KRW |
| 2024-04-05 | 1,349.4019 KRW | 29,911,485.5226 | 1,362.0000 KRW | 1,303.0000 KRW | 1,396.0000 KRW | 1,364.0000 KRW |
| 2024-04-04 | 1,345.0380 KRW | 47,158,411.0208 | 1,299.0000 KRW | 1,288.0000 KRW | 1,389.0000 KRW | 1,363.0000 KRW |
| 2024-04-03 | 1,314.3576 KRW | 75,838,137.6625 | 1,280.0000 KRW | 1,201.0000 KRW | 1,374.0000 KRW | 1,310.0000 KRW |
| 2024-04-02 | 1,338.6041 KRW | 57,826,444.6721 | 1,379.0000 KRW | 1,272.0000 KRW | 1,435.0000 KRW | 1,280.0000 KRW |
| 2024-04-01 | 1,405.7370 KRW | 47,225,074.8679 | 1,478.0000 KRW | 1,350.0000 KRW | 1,480.0000 KRW | 1,385.0000 KRW |
| 2024-03-31 | 1,468.7554 KRW | 32,103,506.8636 | 1,488.0000 KRW | 1,450.0000 KRW | 1,495.0000 KRW | 1,458.0000 KRW |
| 2024-03-30 | 1,505.9488 KRW | 65,805,401.5537 | 1,514.0000 KRW | 1,453.0000 KRW | 1,560.0000 KRW | 1,491.0000 KRW |
| 2024-03-29 | 1,579.6086 KRW | 114,460,954.4604 | 1,750.0000 KRW | 1,486.0000 KRW | 1,771.0000 KRW | 1,502.0000 KRW |
| 2024-03-28 | 1,749.6218 KRW | 44,176,552.0936 | 1,801.0000 KRW | 1,703.0000 KRW | 1,820.0000 KRW | 1,743.0000 KRW |
| 2024-03-27 | 1,758.8551 KRW | 126,241,536.8097 | 1,701.0000 KRW | 1,666.0000 KRW | 1,830.0000 KRW | 1,798.0000 KRW |
| 2024-03-26 | 1,687.7102 KRW | 71,658,262.6508 | 1,668.0000 KRW | 1,622.0000 KRW | 1,734.0000 KRW | 1,706.0000 KRW |
| 2024-03-25 | 1,619.2757 KRW | 55,544,382.7417 | 1,619.0000 KRW | 1,584.0000 KRW | 1,678.0000 KRW | 1,650.0000 KRW |
| 2024-03-24 | 1,584.7032 KRW | 77,814,294.1485 | 1,588.0000 KRW | 1,514.0000 KRW | 1,655.0000 KRW | 1,624.0000 KRW |
| 2024-03-23 | 1,594.9055 KRW | 64,902,154.1803 | 1,643.0000 KRW | 1,559.0000 KRW | 1,644.0000 KRW | 1,585.0000 KRW |
| 2024-03-22 | 1,705.4874 KRW | 256,579,712.1470 | 1,682.0000 KRW | 1,588.0000 KRW | 1,833.0000 KRW | 1,601.0000 KRW |
| 2024-03-21 | 1,901.9989 KRW | 375,455,140.6313 | 2,475.0000 KRW | 1,546.0000 KRW | 2,506.0000 KRW | 1,576.0000 KRW |
| 2024-03-20 | 2,367.2259 KRW | 55,317,575.2642 | 2,415.0000 KRW | 2,231.0000 KRW | 2,524.0000 KRW | 2,451.0000 KRW |
| 2024-03-19 | 2,304.2746 KRW | 84,527,607.2520 | 2,406.0000 KRW | 2,047.0000 KRW | 2,586.0000 KRW | 2,415.0000 KRW |
| 2024-03-18 | 2,472.2943 KRW | 49,552,421.1334 | 2,527.0000 KRW | 2,367.0000 KRW | 2,619.0000 KRW | 2,458.0000 KRW |
| 2024-03-17 | 2,488.3231 KRW | 117,183,292.5110 | 2,409.0000 KRW | 2,290.0000 KRW | 2,662.0000 KRW | 2,541.0000 KRW |
| 2024-03-16 | 2,308.6255 KRW | 84,151,299.2360 | 2,390.0000 KRW | 2,177.0000 KRW | 2,420.0000 KRW | 2,369.0000 KRW |
| 2024-03-15 | 2,383.9764 KRW | 239,114,833.4633 | 2,298.0000 KRW | 2,240.0000 KRW | 2,527.0000 KRW | 2,327.0000 KRW |
| 2024-03-14 | 2,170.1604 KRW | 293,277,284.1116 | 1,964.0000 KRW | 1,905.0000 KRW | 2,432.0000 KRW | 2,381.0000 KRW |
| 2024-03-13 | 2,005.9538 KRW | 116,768,648.4213 | 2,026.0000 KRW | 1,925.0000 KRW | 2,100.0000 KRW | 1,973.0000 KRW |
| 2024-03-12 | 2,023.4257 KRW | 410,768,125.0115 | 1,843.0000 KRW | 1,777.0000 KRW | 2,278.0000 KRW | 2,039.0000 KRW |
12