Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-STRAX
Date Price Volume Open Low High Close
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
2024-06-28 70.9814 KRW 192,154,625.6767 66.3600 KRW 65.1800 KRW 75.9700 KRW 67.2500 KRW
2024-06-27 64.0847 KRW 12,424,526.2841 64.8400 KRW 62.1100 KRW 66.4900 KRW 66.1900 KRW
2024-06-26 66.6770 KRW 26,185,009.4424 66.4200 KRW 64.0100 KRW 68.7300 KRW 64.4900 KRW
2024-06-25 64.9569 KRW 28,469,587.2335 64.0100 KRW 63.0800 KRW 66.8900 KRW 66.4900 KRW
2024-06-24 62.2756 KRW 38,254,008.1534 64.0000 KRW 59.8300 KRW 65.4000 KRW 63.6900 KRW
2024-06-23 68.3448 KRW 143,488,143.4062 66.2000 KRW 63.9000 KRW 70.8000 KRW 63.9500 KRW
2024-06-22 68.0215 KRW 190,613,533.8242 64.0000 KRW 63.6200 KRW 72.2700 KRW 66.2600 KRW
2024-06-21 64.0475 KRW 20,608,585.7991 63.7100 KRW 62.7800 KRW 65.3200 KRW 64.0800 KRW
2024-06-20 64.3670 KRW 28,989,713.0398 63.3100 KRW 63.0600 KRW 65.8900 KRW 64.2700 KRW
2024-06-19 62.7102 KRW 21,751,867.1402 61.3500 KRW 61.1700 KRW 64.1500 KRW 63.0000 KRW
2024-06-18 61.1929 KRW 64,494,607.9174 66.2000 KRW 58.1400 KRW 66.2000 KRW 61.3400 KRW
2024-06-17 68.9585 KRW 96,289,925.5529 77.7000 KRW 64.7800 KRW 77.9900 KRW 66.6800 KRW
2024-06-16 80.0376 KRW 31,520,402.3823 82.8900 KRW 76.0800 KRW 83.4900 KRW 77.4000 KRW
2024-06-15 83.6104 KRW 45,436,617.9659 81.4500 KRW 80.6100 KRW 85.9400 KRW 83.1000 KRW
2024-06-14 83.1834 KRW 27,588,244.1373 83.8400 KRW 80.6300 KRW 84.9700 KRW 81.4500 KRW
2024-06-13 85.7067 KRW 18,418,221.1399 87.3800 KRW 83.8000 KRW 87.5800 KRW 84.0000 KRW
2024-06-12 86.0979 KRW 30,447,229.3149 85.7000 KRW 83.0700 KRW 89.7100 KRW 87.4500 KRW
2024-06-11 87.6987 KRW 52,469,257.0807 91.6100 KRW 85.4600 KRW 91.9800 KRW 86.1000 KRW
2024-06-10 93.2583 KRW 29,347,713.3119 96.0000 KRW 91.1100 KRW 97.3000 KRW 92.1000 KRW
2024-06-09 94.4646 KRW 11,370,991.8052 94.7000 KRW 92.3400 KRW 97.7300 KRW 96.5400 KRW
2024-06-08 96.4257 KRW 21,275,278.1035 98.2800 KRW 93.4300 KRW 99.4800 KRW 94.5700 KRW
2024-06-07 101.6468 KRW 33,397,586.3676 103.5000 KRW 96.0000 KRW 104.8000 KRW 98.8500 KRW
2024-06-06 102.5549 KRW 26,076,726.5471 101.8000 KRW 100.8000 KRW 104.0000 KRW 103.2000 KRW
2024-06-05 101.3491 KRW 24,252,367.0687 100.9000 KRW 100.2000 KRW 104.1000 KRW 102.3000 KRW
2024-06-04 98.4531 KRW 39,984,583.5994 100.4000 KRW 96.1300 KRW 102.3000 KRW 101.7000 KRW
2024-06-03 102.3949 KRW 32,621,095.4044 104.7000 KRW 100.5000 KRW 105.0000 KRW 100.9000 KRW
2024-06-02 105.5307 KRW 7,299,203.4805 105.3000 KRW 104.5000 KRW 106.8000 KRW 105.2000 KRW
2024-06-01 105.7493 KRW 15,699,934.4951 105.4000 KRW 104.5000 KRW 107.6000 KRW 105.2000 KRW
2024-05-31 105.2347 KRW 21,799,526.1122 106.5000 KRW 103.8000 KRW 108.0000 KRW 105.5000 KRW
2024-05-30 108.2198 KRW 21,537,400.3597 109.9000 KRW 106.5000 KRW 110.4000 KRW 106.7000 KRW
2024-05-29 110.6961 KRW 20,239,596.8115 111.7000 KRW 109.4000 KRW 112.1000 KRW 110.0000 KRW
2024-05-28 110.2682 KRW 28,718,445.8239 113.1000 KRW 108.9000 KRW 113.1000 KRW 111.0000 KRW
2024-05-27 112.7844 KRW 32,082,176.2489 112.9000 KRW 110.8000 KRW 114.8000 KRW 112.8000 KRW
2024-05-26 113.4050 KRW 35,866,102.5553 112.1000 KRW 111.8000 KRW 115.3000 KRW 112.6000 KRW
2024-05-25 111.7945 KRW 12,506,654.6434 111.3000 KRW 110.6000 KRW 112.9000 KRW 112.0000 KRW
2024-05-24 110.6084 KRW 26,098,612.1859 111.6000 KRW 107.8000 KRW 112.8000 KRW 111.3000 KRW
2024-05-23 113.3328 KRW 70,465,412.9044 114.4000 KRW 107.5000 KRW 117.9000 KRW 111.6000 KRW
2024-05-22 116.1917 KRW 111,345,698.4434 113.6000 KRW 113.6000 KRW 118.5000 KRW 115.4000 KRW
2024-05-21 113.8787 KRW 33,904,274.7693 113.6000 KRW 112.4000 KRW 114.8000 KRW 113.6000 KRW
2024-05-20 110.4092 KRW 62,109,987.0341 108.5000 KRW 106.3000 KRW 114.6000 KRW 113.7000 KRW
2024-05-19 112.1343 KRW 49,673,132.9759 111.1000 KRW 108.3000 KRW 114.5000 KRW 109.1000 KRW
2024-05-18 111.5880 KRW 15,670,224.9176 111.6000 KRW 110.9000 KRW 112.5000 KRW 111.4000 KRW
2024-05-17 110.3924 KRW 24,569,895.5026 108.2000 KRW 107.1000 KRW 113.0000 KRW 110.9000 KRW