Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-STRAX
Date Price Volume Open Low High Close
2024-08-17 63.2953 KRW 30,433,478.8840 64.0000 KRW 61.6000 KRW 65.1900 KRW 63.8300 KRW
2024-08-16 64.4066 KRW 112,402,982.4951 63.4900 KRW 60.2800 KRW 66.3700 KRW 62.2100 KRW
2024-08-15 64.7096 KRW 65,285,805.9532 63.9500 KRW 62.4600 KRW 66.8900 KRW 63.6700 KRW
2024-08-14 64.5062 KRW 40,939,751.9173 65.8100 KRW 63.2100 KRW 65.9000 KRW 64.4000 KRW
2024-08-13 67.0410 KRW 237,565,147.1195 64.4000 KRW 64.1400 KRW 69.8900 KRW 66.0700 KRW
2024-08-12 63.6200 KRW 40,820,177.3924 63.1500 KRW 61.0000 KRW 65.6200 KRW 64.6000 KRW
2024-08-11 67.0291 KRW 67,956,243.8387 68.9200 KRW 62.7900 KRW 70.8200 KRW 63.3200 KRW
2024-08-10 68.5796 KRW 175,731,001.1310 66.2000 KRW 65.8900 KRW 70.8200 KRW 69.0000 KRW
2024-08-09 66.0320 KRW 76,928,614.0751 65.4200 KRW 64.3200 KRW 68.2600 KRW 65.1400 KRW
2024-08-08 62.4963 KRW 96,629,308.8239 61.1900 KRW 60.0000 KRW 65.4000 KRW 65.3600 KRW
2024-08-07 62.6621 KRW 290,175,512.3472 58.6600 KRW 58.3600 KRW 69.9800 KRW 60.4000 KRW
2024-08-06 60.1746 KRW 146,652,248.9331 56.3800 KRW 56.1800 KRW 62.6000 KRW 58.5400 KRW
2024-08-05 53.7988 KRW 65,520,187.0376 58.8700 KRW 50.1500 KRW 60.6700 KRW 56.7100 KRW
2024-08-04 63.2027 KRW 72,978,971.9333 62.5000 KRW 57.6100 KRW 65.9400 KRW 59.5700 KRW
2024-08-03 64.5743 KRW 34,105,313.4600 64.1500 KRW 61.5300 KRW 67.6700 KRW 62.0100 KRW
2024-08-02 68.5118 KRW 55,950,057.7937 68.1200 KRW 65.2000 KRW 71.9900 KRW 65.3200 KRW
2024-08-01 67.3857 KRW 24,043,909.7975 69.1800 KRW 64.6500 KRW 69.5800 KRW 67.3200 KRW
2024-07-31 70.7114 KRW 34,743,353.2343 71.8100 KRW 69.0700 KRW 73.7000 KRW 69.6100 KRW
2024-07-30 74.2598 KRW 122,245,734.6481 72.3900 KRW 70.5900 KRW 77.6300 KRW 71.3900 KRW
2024-07-29 73.8902 KRW 44,361,191.1247 73.6200 KRW 71.9000 KRW 75.5500 KRW 72.4000 KRW
2024-07-28 73.1658 KRW 26,065,303.0775 74.0300 KRW 72.3600 KRW 74.4400 KRW 73.5300 KRW
2024-07-27 74.1588 KRW 76,222,408.2506 72.7600 KRW 72.7400 KRW 76.4700 KRW 73.6600 KRW
2024-07-26 70.8037 KRW 32,681,148.9729 69.8100 KRW 69.5000 KRW 73.0000 KRW 72.9100 KRW
2024-07-25 70.3871 KRW 65,370,057.1846 72.2000 KRW 68.0400 KRW 74.2700 KRW 69.3300 KRW
2024-07-24 75.1485 KRW 117,569,790.3524 73.7100 KRW 72.7300 KRW 77.8600 KRW 72.7300 KRW
2024-07-23 75.8275 KRW 202,721,345.3140 77.6100 KRW 73.1900 KRW 79.7500 KRW 73.8900 KRW
2024-07-22 78.7050 KRW 393,116,843.5327 75.0000 KRW 71.2200 KRW 83.3000 KRW 77.4400 KRW
2024-07-21 74.7343 KRW 62,785,263.4041 76.2800 KRW 73.2600 KRW 76.5300 KRW 74.8500 KRW
2024-07-20 76.7059 KRW 100,546,148.6410 79.1200 KRW 75.0700 KRW 79.9200 KRW 75.5000 KRW
2024-07-19 83.0818 KRW 777,305,180.7245 81.5000 KRW 74.8000 KRW 91.5100 KRW 78.3800 KRW
2024-07-18 83.1662 KRW 2,018,062,476.5188 66.8200 KRW 66.6900 KRW 93.0000 KRW 81.5200 KRW
2024-07-17 67.4264 KRW 22,604,699.9257 67.5000 KRW 66.7100 KRW 68.1000 KRW 66.9000 KRW
2024-07-16 66.8741 KRW 29,345,189.6034 68.2500 KRW 64.8000 KRW 68.4500 KRW 67.4800 KRW
2024-07-15 66.3762 KRW 26,023,281.7414 66.0500 KRW 65.4300 KRW 67.9400 KRW 67.9400 KRW
2024-07-14 65.9102 KRW 28,414,428.4810 66.5400 KRW 64.7800 KRW 66.9900 KRW 66.2800 KRW
2024-07-13 66.8278 KRW 165,316,027.4569 64.2100 KRW 64.1000 KRW 69.0000 KRW 66.0800 KRW
2024-07-12 65.6411 KRW 190,978,226.8162 62.6800 KRW 62.0500 KRW 68.0100 KRW 64.2200 KRW
2024-07-11 64.1222 KRW 81,694,070.5634 62.6900 KRW 62.3400 KRW 65.6000 KRW 62.7900 KRW
2024-07-10 62.1863 KRW 30,801,823.5846 60.7700 KRW 60.7500 KRW 63.0500 KRW 62.2000 KRW
2024-07-09 60.8925 KRW 36,066,929.7946 59.4700 KRW 59.2500 KRW 62.3900 KRW 60.9700 KRW
2024-07-08 58.0647 KRW 29,046,125.1851 57.5500 KRW 55.0500 KRW 59.6300 KRW 59.0300 KRW
2024-07-07 60.2753 KRW 49,957,605.1297 58.8700 KRW 57.2300 KRW 62.8000 KRW 59.0100 KRW
2024-07-06 56.9646 KRW 27,231,488.1933 55.7000 KRW 55.5000 KRW 59.0900 KRW 59.0900 KRW
2024-07-05 53.6604 KRW 38,764,086.6024 58.0700 KRW 50.4400 KRW 58.1200 KRW 55.7000 KRW
2024-07-04 60.2750 KRW 25,791,203.3388 63.2000 KRW 58.1500 KRW 63.7900 KRW 59.6100 KRW
2024-07-03 64.4893 KRW 15,212,735.9817 65.8900 KRW 62.7600 KRW 65.9600 KRW 63.4500 KRW
2024-07-02 66.0553 KRW 17,287,221.5142 65.8000 KRW 65.1100 KRW 67.1400 KRW 65.9000 KRW
2024-07-01 66.3339 KRW 21,160,520.2292 66.8600 KRW 65.3200 KRW 67.4900 KRW 65.5200 KRW
2024-06-30 66.1654 KRW 53,101,075.7120 65.9000 KRW 64.2300 KRW 68.0000 KRW 66.5700 KRW
2024-06-29 66.9296 KRW 55,993,739.7141 67.3200 KRW 65.4200 KRW 68.4800 KRW 65.4800 KRW