Identifier on UpBit: KRW-TTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-18 |
46.5455 KRW |
1,962,710.6659 TTC |
46.3000 KRW |
45.4000 KRW |
47.3000 KRW |
47.1000 KRW |
| 2019-08-17 |
46.8163 KRW |
1,269,033.0685 TTC |
47.2000 KRW |
46.2000 KRW |
48.4000 KRW |
46.3000 KRW |
| 2019-08-16 |
47.8701 KRW |
2,414,865.5833 TTC |
50.1000 KRW |
45.6000 KRW |
50.5000 KRW |
47.2000 KRW |
| 2019-08-15 |
48.5639 KRW |
5,574,989.0067 TTC |
50.7000 KRW |
45.2000 KRW |
53.5000 KRW |
49.4000 KRW |
| 2019-08-14 |
54.3359 KRW |
4,285,608.4445 TTC |
58.4000 KRW |
50.5000 KRW |
58.4000 KRW |
50.6000 KRW |
| 2019-08-13 |
58.4428 KRW |
2,849,019.0098 TTC |
60.6000 KRW |
55.7000 KRW |
61.3000 KRW |
57.7000 KRW |
| 2019-08-12 |
60.1565 KRW |
2,386,106.2019 TTC |
59.7000 KRW |
58.5000 KRW |
64.2000 KRW |
59.8000 KRW |
| 2019-08-11 |
59.8263 KRW |
1,343,746.1287 TTC |
59.3000 KRW |
58.6000 KRW |
62.7000 KRW |
59.7000 KRW |
| 2019-08-10 |
58.9842 KRW |
2,040,327.3776 TTC |
60.0000 KRW |
57.1000 KRW |
61.4000 KRW |
58.8000 KRW |
| 2019-08-09 |
61.9875 KRW |
4,338,889.4845 TTC |
67.7000 KRW |
59.2000 KRW |
67.7000 KRW |
59.9000 KRW |
| 2019-08-08 |
69.2419 KRW |
3,827,447.0890 TTC |
68.2000 KRW |
65.6000 KRW |
72.9000 KRW |
67.0000 KRW |
| 2019-08-07 |
69.4299 KRW |
3,013,835.1034 TTC |
66.4000 KRW |
66.4000 KRW |
73.0000 KRW |
68.3000 KRW |
| 2019-08-06 |
69.5876 KRW |
2,339,345.5053 TTC |
72.1000 KRW |
66.1000 KRW |
72.1000 KRW |
67.3000 KRW |
| 2019-08-05 |
72.7311 KRW |
4,361,935.7540 TTC |
75.6000 KRW |
69.5000 KRW |
78.0000 KRW |
72.3000 KRW |
| 2019-08-04 |
75.0206 KRW |
2,109,955.4709 TTC |
77.1000 KRW |
73.1000 KRW |
77.2000 KRW |
75.1000 KRW |
| 2019-08-03 |
76.5605 KRW |
1,159,929.0069 TTC |
77.0000 KRW |
74.4000 KRW |
79.3000 KRW |
77.1000 KRW |
| 2019-08-02 |
78.3895 KRW |
5,492,332.4447 TTC |
78.6000 KRW |
73.2000 KRW |
81.6000 KRW |
79.0000 KRW |
| 2019-08-01 |
78.7660 KRW |
3,648,651.9283 TTC |
78.6000 KRW |
76.7000 KRW |
81.8000 KRW |
78.9000 KRW |
| 2019-07-31 |
76.6795 KRW |
5,836,784.2821 TTC |
74.1000 KRW |
73.6000 KRW |
81.0000 KRW |
80.1000 KRW |
| 2019-07-30 |
74.6240 KRW |
6,956,625.1894 TTC |
73.3000 KRW |
71.7000 KRW |
77.9000 KRW |
74.6000 KRW |
| 2019-07-29 |
75.6218 KRW |
17,175,402.1333 TTC |
71.6000 KRW |
70.2000 KRW |
81.5000 KRW |
73.1000 KRW |
| 2019-07-28 |
70.7225 KRW |
1,637,866.7920 TTC |
70.9000 KRW |
68.3000 KRW |
73.9000 KRW |
71.6000 KRW |
| 2019-07-27 |
76.2356 KRW |
5,416,651.7847 TTC |
75.6000 KRW |
69.2000 KRW |
80.5000 KRW |
70.9000 KRW |
| 2019-07-26 |
74.5414 KRW |
3,347,724.9684 TTC |
77.9000 KRW |
72.2000 KRW |
77.9000 KRW |
75.6000 KRW |
| 2019-07-25 |
78.0209 KRW |
2,473,793.7067 TTC |
81.1000 KRW |
75.1000 KRW |
81.7000 KRW |
77.6000 KRW |
| 2019-07-24 |
77.3940 KRW |
6,959,662.3625 TTC |
74.2000 KRW |
72.0000 KRW |
81.8000 KRW |
79.8000 KRW |
| 2019-07-23 |
76.9213 KRW |
3,033,519.3652 TTC |
77.5000 KRW |
71.0000 KRW |
80.7000 KRW |
73.9000 KRW |
| 2019-07-22 |
75.7814 KRW |
10,485,672.4245 TTC |
71.5000 KRW |
69.4000 KRW |
82.1000 KRW |
77.4000 KRW |
| 2019-07-21 |
72.3171 KRW |
2,602,895.1472 TTC |
73.3000 KRW |
70.5000 KRW |
75.4000 KRW |
71.6000 KRW |
| 2019-07-20 |
72.9286 KRW |
14,167,979.9298 TTC |
67.0000 KRW |
66.1000 KRW |
76.4000 KRW |
73.5000 KRW |
| 2019-07-19 |
65.0912 KRW |
3,231,769.8352 TTC |
62.6000 KRW |
61.9000 KRW |
67.0000 KRW |
67.0000 KRW |
| 2019-07-18 |
59.9796 KRW |
3,218,373.0607 TTC |
58.5000 KRW |
55.8000 KRW |
63.0000 KRW |
61.7000 KRW |
| 2019-07-17 |
55.4224 KRW |
2,726,310.7897 TTC |
55.8000 KRW |
52.6000 KRW |
60.2000 KRW |
58.9000 KRW |
| 2019-07-16 |
62.3663 KRW |
5,041,150.1991 TTC |
65.2000 KRW |
52.5000 KRW |
67.8000 KRW |
55.8000 KRW |
| 2019-07-15 |
61.4057 KRW |
5,029,006.9734 TTC |
65.3000 KRW |
57.1000 KRW |
66.2000 KRW |
64.0000 KRW |
| 2019-07-14 |
69.5459 KRW |
2,836,516.8007 TTC |
74.4000 KRW |
65.2000 KRW |
75.3000 KRW |
65.2000 KRW |
| 2019-07-13 |
74.7532 KRW |
1,655,912.4207 TTC |
75.6000 KRW |
73.4000 KRW |
77.3000 KRW |
74.2000 KRW |
| 2019-07-12 |
73.9508 KRW |
2,951,875.3060 TTC |
75.6000 KRW |
70.5000 KRW |
77.9000 KRW |
75.8000 KRW |
| 2019-07-11 |
74.7707 KRW |
3,742,281.5062 TTC |
80.3000 KRW |
71.3000 KRW |
81.4000 KRW |
73.4000 KRW |
| 2019-07-10 |
81.6109 KRW |
3,798,640.3601 TTC |
85.6000 KRW |
77.9000 KRW |
86.1000 KRW |
80.2000 KRW |
| 2019-07-09 |
85.0833 KRW |
2,900,796.3005 TTC |
85.3000 KRW |
82.4000 KRW |
89.6000 KRW |
85.6000 KRW |
| 2019-07-08 |
88.6509 KRW |
10,604,837.5846 TTC |
86.2000 KRW |
83.3000 KRW |
93.3000 KRW |
85.8000 KRW |
| 2019-07-07 |
84.1791 KRW |
2,075,274.1744 TTC |
84.0000 KRW |
82.8000 KRW |
86.6000 KRW |
86.6000 KRW |
| 2019-07-06 |
82.8161 KRW |
2,816,204.0975 TTC |
81.0000 KRW |
80.0000 KRW |
85.6000 KRW |
83.9000 KRW |
| 2019-07-05 |
79.3318 KRW |
4,360,549.2559 TTC |
82.1000 KRW |
77.2000 KRW |
83.0000 KRW |
80.6000 KRW |
| 2019-07-04 |
82.8832 KRW |
2,444,252.5789 TTC |
84.5000 KRW |
82.1000 KRW |
84.5000 KRW |
82.2000 KRW |
| 2019-07-03 |
83.8132 KRW |
2,052,253.3704 TTC |
84.2000 KRW |
82.1000 KRW |
85.0000 KRW |
84.0000 KRW |
| 2019-07-02 |
84.3994 KRW |
3,022,496.8032 TTC |
88.0000 KRW |
81.5000 KRW |
88.5000 KRW |
84.7000 KRW |
| 2019-07-01 |
88.2792 KRW |
8,343,153.1603 TTC |
87.5000 KRW |
84.4000 KRW |
92.3000 KRW |
88.4000 KRW |
| 2019-06-30 |
90.7055 KRW |
4,325,905.3320 TTC |
94.1000 KRW |
87.0000 KRW |
94.1000 KRW |
88.3000 KRW |