Identifier on UpBit: KRW-POKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
21.3136 KRW |
595,948.9219 POKT |
21.5000 KRW |
21.2000 KRW |
21.5000 KRW |
21.3000 KRW |
| 2025-12-04 |
21.4916 KRW |
13,234,125.7980 POKT |
22.0000 KRW |
21.1000 KRW |
22.0000 KRW |
21.5000 KRW |
| 2025-12-03 |
21.7916 KRW |
16,052,471.8177 POKT |
21.3000 KRW |
21.1000 KRW |
22.6000 KRW |
22.0000 KRW |
| 2025-12-02 |
21.2567 KRW |
31,090,197.6480 POKT |
20.9000 KRW |
20.6000 KRW |
22.2000 KRW |
21.6000 KRW |
| 2025-12-01 |
20.8527 KRW |
27,454,772.4408 POKT |
22.3000 KRW |
20.0000 KRW |
22.4000 KRW |
20.5000 KRW |
| 2025-11-30 |
22.0755 KRW |
25,264,310.9738 POKT |
22.7000 KRW |
21.2000 KRW |
22.9000 KRW |
22.3000 KRW |
| 2025-11-29 |
22.7792 KRW |
32,360,122.2853 POKT |
23.0000 KRW |
22.2000 KRW |
23.6000 KRW |
23.0000 KRW |
| 2025-11-28 |
22.9922 KRW |
134,974,304.0971 POKT |
21.8000 KRW |
21.5000 KRW |
25.1000 KRW |
22.7000 KRW |
| 2025-11-27 |
21.7876 KRW |
82,233,166.3357 POKT |
21.0000 KRW |
20.8000 KRW |
22.6000 KRW |
22.2000 KRW |
| 2025-11-26 |
21.0363 KRW |
32,119,629.1281 POKT |
21.2000 KRW |
20.6000 KRW |
21.8000 KRW |
21.1000 KRW |
| 2025-11-25 |
21.1338 KRW |
29,931,426.8223 POKT |
21.5000 KRW |
20.7000 KRW |
21.7000 KRW |
21.4000 KRW |
| 2025-11-24 |
21.8388 KRW |
99,438,469.3488 POKT |
21.7000 KRW |
20.3000 KRW |
23.5000 KRW |
21.2000 KRW |
| 2025-11-23 |
21.5826 KRW |
38,289,422.4924 POKT |
21.0000 KRW |
20.8000 KRW |
22.8000 KRW |
21.5000 KRW |
| 2025-11-22 |
21.6906 KRW |
84,982,175.9676 POKT |
21.4000 KRW |
20.5000 KRW |
23.2000 KRW |
21.2000 KRW |
| 2025-11-21 |
20.2638 KRW |
57,444,471.4899 POKT |
21.2000 KRW |
19.1000 KRW |
22.0000 KRW |
20.3000 KRW |
| 2025-11-20 |
21.8562 KRW |
39,180,602.5930 POKT |
22.3000 KRW |
21.3000 KRW |
22.6000 KRW |
21.6000 KRW |
| 2025-11-19 |
22.4483 KRW |
80,690,232.0154 POKT |
21.9000 KRW |
21.2000 KRW |
23.5000 KRW |
21.3000 KRW |
| 2025-11-18 |
22.3939 KRW |
117,593,188.0319 POKT |
22.0000 KRW |
21.1000 KRW |
23.6000 KRW |
21.9000 KRW |
| 2025-11-17 |
22.2680 KRW |
64,854,069.4189 POKT |
22.9000 KRW |
21.6000 KRW |
23.0000 KRW |
21.9000 KRW |
| 2025-11-16 |
23.8137 KRW |
143,548,486.8071 POKT |
25.8000 KRW |
22.5000 KRW |
25.8000 KRW |
22.8000 KRW |
| 2025-11-15 |
26.9239 KRW |
314,830,187.7496 POKT |
27.5000 KRW |
24.8000 KRW |
28.4000 KRW |
25.2000 KRW |
| 2025-11-14 |
22.5940 KRW |
74,288,886.0639 POKT |
23.4000 KRW |
21.2000 KRW |
24.3000 KRW |
23.0000 KRW |
| 2025-11-13 |
25.1068 KRW |
141,198,713.7463 POKT |
24.4000 KRW |
22.6000 KRW |
26.9000 KRW |
23.0000 KRW |
| 2025-11-12 |
24.2359 KRW |
59,841,316.9651 POKT |
24.4000 KRW |
23.6000 KRW |
25.2000 KRW |
23.7000 KRW |
| 2025-11-11 |
23.6660 KRW |
55,404,180.0328 POKT |
23.6000 KRW |
23.4000 KRW |
24.3000 KRW |
23.8000 KRW |
| 2025-11-10 |
23.4026 KRW |
41,299,336.0371 POKT |
23.5000 KRW |
23.1000 KRW |
23.8000 KRW |
23.3000 KRW |
| 2025-11-09 |
23.3204 KRW |
81,386,807.6056 POKT |
22.9000 KRW |
22.4000 KRW |
24.2000 KRW |
23.7000 KRW |
| 2025-11-08 |
23.0395 KRW |
92,010,443.8206 POKT |
23.8000 KRW |
22.2000 KRW |
24.0000 KRW |
23.2000 KRW |
| 2025-11-07 |
23.6771 KRW |
718,168,322.3829 POKT |
21.2000 KRW |
21.2000 KRW |
25.7000 KRW |
23.5000 KRW |
| 2025-11-06 |
21.2567 KRW |
27,418,309.5499 POKT |
21.7000 KRW |
20.7000 KRW |
22.2000 KRW |
21.1000 KRW |
| 2025-11-05 |
21.5493 KRW |
175,405,580.8490 POKT |
21.6000 KRW |
20.2000 KRW |
23.5000 KRW |
21.7000 KRW |
| 2025-11-04 |
23.3717 KRW |
604,306,200.6900 POKT |
21.1000 KRW |
21.1000 KRW |
25.6000 KRW |
21.8000 KRW |
| 2025-11-03 |
22.5518 KRW |
51,985,760.2401 POKT |
23.9000 KRW |
20.9000 KRW |
23.9000 KRW |
21.1000 KRW |
| 2025-11-02 |
24.7143 KRW |
240,994,198.6389 POKT |
23.4000 KRW |
23.3000 KRW |
26.9000 KRW |
23.8000 KRW |
| 2025-11-01 |
22.9585 KRW |
49,456,036.1456 POKT |
23.2000 KRW |
22.5000 KRW |
23.5000 KRW |
23.5000 KRW |
| 2025-10-31 |
24.0726 KRW |
143,760,932.7745 POKT |
23.1000 KRW |
22.5000 KRW |
25.3000 KRW |
23.3000 KRW |
| 2025-10-30 |
24.3755 KRW |
45,345,822.4140 POKT |
25.0000 KRW |
22.5000 KRW |
25.6000 KRW |
22.8000 KRW |
| 2025-10-29 |
25.1857 KRW |
20,954,073.8052 POKT |
25.7000 KRW |
24.7000 KRW |
25.7000 KRW |
25.1000 KRW |
| 2025-10-28 |
26.7468 KRW |
107,187,793.7582 POKT |
26.1000 KRW |
25.4000 KRW |
28.4000 KRW |
25.8000 KRW |
| 2025-10-27 |
26.4690 KRW |
36,233,592.9204 POKT |
26.9000 KRW |
25.9000 KRW |
27.1000 KRW |
26.1000 KRW |
| 2025-10-26 |
26.6624 KRW |
25,410,348.7652 POKT |
26.7000 KRW |
26.3000 KRW |
27.1000 KRW |
26.9000 KRW |
| 2025-10-25 |
26.9637 KRW |
43,115,484.9262 POKT |
27.3000 KRW |
26.3000 KRW |
27.9000 KRW |
26.7000 KRW |
| 2025-10-24 |
26.9463 KRW |
203,515,808.3033 POKT |
25.8000 KRW |
25.8000 KRW |
28.1000 KRW |
26.7000 KRW |
| 2025-10-23 |
25.5327 KRW |
26,932,063.8988 POKT |
25.7000 KRW |
25.2000 KRW |
26.0000 KRW |
25.9000 KRW |
| 2025-10-22 |
26.5911 KRW |
30,693,080.4163 POKT |
26.6000 KRW |
26.0000 KRW |
27.5000 KRW |
26.4000 KRW |
| 2025-10-21 |
26.7698 KRW |
43,327,120.8234 POKT |
27.3000 KRW |
26.1000 KRW |
27.5000 KRW |
26.6000 KRW |
| 2025-10-20 |
27.9981 KRW |
91,593,006.4912 POKT |
27.9000 KRW |
27.3000 KRW |
29.1000 KRW |
27.4000 KRW |
| 2025-10-19 |
27.5901 KRW |
34,122,751.0399 POKT |
28.0000 KRW |
27.0000 KRW |
28.4000 KRW |
27.9000 KRW |
| 2025-10-18 |
27.5909 KRW |
49,798,035.2806 POKT |
28.2000 KRW |
27.0000 KRW |
28.4000 KRW |
27.4000 KRW |
| 2025-10-17 |
29.4917 KRW |
265,253,487.7107 POKT |
31.4000 KRW |
26.5000 KRW |
33.4000 KRW |
27.4000 KRW |