Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-14 |
91.7285 KRW |
130,175,472.3080 LOOM |
90.0000 KRW |
87.5000 KRW |
95.5000 KRW |
90.8000 KRW |
| 2022-03-13 |
92.8013 KRW |
36,174,018.9824 LOOM |
94.2000 KRW |
90.5000 KRW |
95.6000 KRW |
91.3000 KRW |
| 2022-03-12 |
95.3254 KRW |
26,647,884.0638 LOOM |
94.6000 KRW |
94.1000 KRW |
97.2000 KRW |
94.6000 KRW |
| 2022-03-11 |
94.9505 KRW |
17,918,765.9395 LOOM |
96.1000 KRW |
94.1000 KRW |
96.3000 KRW |
94.3000 KRW |
| 2022-03-10 |
96.4641 KRW |
40,674,645.0531 LOOM |
99.9000 KRW |
94.8000 KRW |
99.9000 KRW |
96.0000 KRW |
| 2022-03-09 |
98.6945 KRW |
51,809,655.8753 LOOM |
97.5000 KRW |
96.9000 KRW |
99.7000 KRW |
99.3000 KRW |
| 2022-03-08 |
97.1110 KRW |
46,056,470.8175 LOOM |
95.3000 KRW |
94.2000 KRW |
99.8000 KRW |
97.3000 KRW |
| 2022-03-07 |
94.9436 KRW |
46,509,071.1795 LOOM |
97.1000 KRW |
91.3000 KRW |
97.8000 KRW |
96.0000 KRW |
| 2022-03-06 |
97.5563 KRW |
22,129,450.7552 LOOM |
100.0000 KRW |
96.0000 KRW |
101.0000 KRW |
96.7000 KRW |
| 2022-03-05 |
98.4422 KRW |
36,575,990.5309 LOOM |
98.7000 KRW |
96.6000 KRW |
100.0000 KRW |
99.7000 KRW |
| 2022-03-04 |
99.4418 KRW |
66,371,924.1983 LOOM |
102.0000 KRW |
97.6000 KRW |
103.0000 KRW |
98.6000 KRW |
| 2022-03-03 |
103.3491 KRW |
77,544,625.0600 LOOM |
103.0000 KRW |
101.0000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2022-03-02 |
104.6154 KRW |
131,559,954.2021 LOOM |
104.0000 KRW |
100.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2022-03-01 |
104.8778 KRW |
114,161,039.6457 LOOM |
104.0000 KRW |
102.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2022-02-28 |
96.8322 KRW |
114,807,418.5494 LOOM |
92.9000 KRW |
91.5000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2022-02-27 |
95.1312 KRW |
76,329,426.7350 LOOM |
97.5000 KRW |
92.0000 KRW |
98.2000 KRW |
92.4000 KRW |
| 2022-02-26 |
97.3171 KRW |
175,944,298.5201 LOOM |
95.1000 KRW |
94.4000 KRW |
101.0000 KRW |
97.9000 KRW |
| 2022-02-25 |
95.2105 KRW |
1,168,558,999.0031 LOOM |
84.3000 KRW |
82.8000 KRW |
102.0000 KRW |
95.3000 KRW |
| 2022-02-24 |
81.0472 KRW |
138,599,875.2222 LOOM |
85.7000 KRW |
76.0000 KRW |
89.7000 KRW |
83.6000 KRW |
| 2022-02-23 |
89.7080 KRW |
126,297,709.2933 LOOM |
88.5000 KRW |
85.0000 KRW |
96.2000 KRW |
86.7000 KRW |
| 2022-02-22 |
82.7400 KRW |
173,517,249.8371 LOOM |
85.4000 KRW |
79.0000 KRW |
86.9000 KRW |
86.1000 KRW |
| 2022-02-21 |
96.7461 KRW |
243,844,152.3643 LOOM |
98.4000 KRW |
86.1000 KRW |
106.0000 KRW |
86.2000 KRW |
| 2022-02-20 |
97.3282 KRW |
54,795,152.9327 LOOM |
101.0000 KRW |
95.0000 KRW |
101.0000 KRW |
96.8000 KRW |
| 2022-02-19 |
99.9794 KRW |
29,771,292.1518 LOOM |
101.0000 KRW |
98.2000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2022-02-18 |
101.6793 KRW |
69,530,205.9239 LOOM |
101.0000 KRW |
97.9000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2022-02-17 |
105.9498 KRW |
67,905,118.6017 LOOM |
110.0000 KRW |
102.0000 KRW |
112.0000 KRW |
103.0000 KRW |
| 2022-02-16 |
108.2357 KRW |
42,108,613.0513 LOOM |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2022-02-15 |
106.9076 KRW |
72,028,528.8659 LOOM |
105.0000 KRW |
103.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2022-02-14 |
104.9266 KRW |
237,706,386.3432 LOOM |
102.0000 KRW |
100.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2022-02-13 |
104.4180 KRW |
79,609,973.2305 LOOM |
103.0000 KRW |
100.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2022-02-12 |
101.2193 KRW |
143,128,185.1150 LOOM |
97.7000 KRW |
96.5000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2022-02-11 |
98.5997 KRW |
154,575,931.3022 LOOM |
96.3000 KRW |
94.0000 KRW |
102.0000 KRW |
97.3000 KRW |
| 2022-02-10 |
97.7375 KRW |
63,271,417.8547 LOOM |
100.0000 KRW |
94.9000 KRW |
101.0000 KRW |
96.9000 KRW |
| 2022-02-09 |
98.8006 KRW |
100,354,103.2140 LOOM |
102.0000 KRW |
96.5000 KRW |
103.0000 KRW |
99.9000 KRW |
| 2022-02-08 |
103.2417 KRW |
300,684,371.2728 LOOM |
111.0000 KRW |
98.2000 KRW |
113.0000 KRW |
101.0000 KRW |
| 2022-02-07 |
113.9620 KRW |
701,691,442.9085 LOOM |
95.0000 KRW |
91.9000 KRW |
127.0000 KRW |
112.0000 KRW |
| 2022-02-06 |
94.8223 KRW |
91,045,106.8076 LOOM |
95.6000 KRW |
90.9000 KRW |
97.6000 KRW |
94.2000 KRW |
| 2022-02-05 |
95.5636 KRW |
252,742,820.7304 LOOM |
91.7000 KRW |
90.1000 KRW |
99.6000 KRW |
95.0000 KRW |
| 2022-02-04 |
90.1875 KRW |
259,856,428.7916 LOOM |
84.9000 KRW |
83.7000 KRW |
95.5000 KRW |
90.4000 KRW |
| 2022-02-03 |
85.4877 KRW |
231,840,693.7198 LOOM |
81.1000 KRW |
79.8000 KRW |
93.7000 KRW |
84.3000 KRW |
| 2022-02-02 |
82.1796 KRW |
123,175,763.5144 LOOM |
81.2000 KRW |
79.0000 KRW |
86.5000 KRW |
80.2000 KRW |
| 2022-02-01 |
79.5643 KRW |
17,604,475.2756 LOOM |
80.3000 KRW |
78.6000 KRW |
81.7000 KRW |
80.8000 KRW |
| 2022-01-31 |
79.8306 KRW |
78,801,923.6703 LOOM |
79.7000 KRW |
75.6000 KRW |
84.0000 KRW |
79.8000 KRW |
| 2022-01-30 |
79.1031 KRW |
69,791,173.1673 LOOM |
77.9000 KRW |
75.9000 KRW |
81.8000 KRW |
77.4000 KRW |
| 2022-01-29 |
77.3199 KRW |
43,199,720.1366 LOOM |
77.0000 KRW |
75.6000 KRW |
79.7000 KRW |
77.3000 KRW |
| 2022-01-28 |
74.8626 KRW |
40,810,878.9206 LOOM |
75.3000 KRW |
72.5000 KRW |
77.4000 KRW |
77.3000 KRW |
| 2022-01-27 |
74.3639 KRW |
95,290,740.4639 LOOM |
72.4000 KRW |
70.3000 KRW |
77.8000 KRW |
74.4000 KRW |
| 2022-01-26 |
75.5477 KRW |
301,754,277.5628 LOOM |
67.8000 KRW |
65.5000 KRW |
85.0000 KRW |
70.9000 KRW |
| 2022-01-25 |
65.7438 KRW |
13,694,238.5180 LOOM |
67.1000 KRW |
64.2000 KRW |
67.3000 KRW |
66.1000 KRW |
| 2022-01-24 |
66.2199 KRW |
28,830,501.5745 LOOM |
70.7000 KRW |
61.3000 KRW |
71.8000 KRW |
66.0000 KRW |