Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
870.5538 KRW |
10,188,707.2404 1INCH |
887.0000 KRW |
851.0000 KRW |
905.0000 KRW |
869.0000 KRW |
| 2022-09-15 |
894.4802 KRW |
5,988,875.5020 1INCH |
920.0000 KRW |
873.0000 KRW |
920.0000 KRW |
890.0000 KRW |
| 2022-09-14 |
953.6915 KRW |
59,164,770.8533 1INCH |
880.0000 KRW |
879.0000 KRW |
1,005.0000 KRW |
919.0000 KRW |
| 2022-09-13 |
968.2135 KRW |
55,001,171.0501 1INCH |
937.0000 KRW |
877.0000 KRW |
1,015.0000 KRW |
882.0000 KRW |
| 2022-09-12 |
949.7544 KRW |
11,039,784.6636 1INCH |
937.0000 KRW |
923.0000 KRW |
985.0000 KRW |
933.0000 KRW |
| 2022-09-11 |
932.9857 KRW |
3,544,327.8435 1INCH |
937.0000 KRW |
921.0000 KRW |
944.0000 KRW |
934.0000 KRW |
| 2022-09-10 |
959.9344 KRW |
14,737,431.8643 1INCH |
935.0000 KRW |
921.0000 KRW |
1,000.0000 KRW |
935.0000 KRW |
| 2022-09-09 |
918.6429 KRW |
5,178,591.8938 1INCH |
906.0000 KRW |
900.0000 KRW |
936.0000 KRW |
933.0000 KRW |
| 2022-09-08 |
883.5571 KRW |
6,517,606.9696 1INCH |
881.0000 KRW |
866.0000 KRW |
911.0000 KRW |
905.0000 KRW |
| 2022-09-07 |
879.1834 KRW |
9,428,246.3212 1INCH |
854.0000 KRW |
837.0000 KRW |
916.0000 KRW |
875.0000 KRW |
| 2022-09-06 |
892.6514 KRW |
6,814,320.5417 1INCH |
913.0000 KRW |
846.0000 KRW |
927.0000 KRW |
866.0000 KRW |
| 2022-09-05 |
915.1779 KRW |
3,695,035.0257 1INCH |
928.0000 KRW |
896.0000 KRW |
935.0000 KRW |
915.0000 KRW |
| 2022-09-04 |
932.8812 KRW |
4,556,135.2969 1INCH |
950.0000 KRW |
914.0000 KRW |
956.0000 KRW |
925.0000 KRW |
| 2022-09-03 |
955.3213 KRW |
8,766,123.6206 1INCH |
985.0000 KRW |
938.0000 KRW |
986.0000 KRW |
950.0000 KRW |
| 2022-09-02 |
984.0041 KRW |
40,104,564.3501 1INCH |
918.0000 KRW |
911.0000 KRW |
1,020.0000 KRW |
982.0000 KRW |
| 2022-09-01 |
902.5142 KRW |
7,043,198.4215 1INCH |
913.0000 KRW |
882.0000 KRW |
928.0000 KRW |
918.0000 KRW |
| 2022-08-31 |
958.4770 KRW |
20,069,151.4535 1INCH |
900.0000 KRW |
900.0000 KRW |
1,010.0000 KRW |
928.0000 KRW |
| 2022-08-30 |
915.1466 KRW |
2,008,025.5284 1INCH |
919.0000 KRW |
885.0000 KRW |
939.0000 KRW |
908.0000 KRW |
| 2022-08-29 |
895.7041 KRW |
1,698,689.4410 1INCH |
875.0000 KRW |
867.0000 KRW |
922.0000 KRW |
922.0000 KRW |
| 2022-08-28 |
903.5761 KRW |
1,723,105.9697 1INCH |
904.0000 KRW |
879.0000 KRW |
924.0000 KRW |
880.0000 KRW |
| 2022-08-27 |
906.1107 KRW |
2,102,239.6978 1INCH |
914.0000 KRW |
891.0000 KRW |
920.0000 KRW |
898.0000 KRW |
| 2022-08-26 |
979.2145 KRW |
3,686,373.3869 1INCH |
1,010.0000 KRW |
917.0000 KRW |
1,015.0000 KRW |
924.0000 KRW |
| 2022-08-25 |
1,002.0287 KRW |
3,454,940.9794 1INCH |
982.0000 KRW |
981.0000 KRW |
1,020.0000 KRW |
1,010.0000 KRW |
| 2022-08-24 |
985.6743 KRW |
2,622,836.5326 1INCH |
985.0000 KRW |
968.0000 KRW |
1,005.0000 KRW |
982.0000 KRW |
| 2022-08-23 |
968.0092 KRW |
5,912,942.0505 1INCH |
957.0000 KRW |
920.0000 KRW |
990.0000 KRW |
987.0000 KRW |
| 2022-08-22 |
930.7259 KRW |
2,945,002.3874 1INCH |
960.0000 KRW |
903.0000 KRW |
962.0000 KRW |
947.0000 KRW |
| 2022-08-21 |
952.7650 KRW |
4,653,920.9928 1INCH |
938.0000 KRW |
930.0000 KRW |
978.0000 KRW |
963.0000 KRW |
| 2022-08-20 |
940.1072 KRW |
2,088,418.0494 1INCH |
932.0000 KRW |
910.0000 KRW |
966.0000 KRW |
933.0000 KRW |
| 2022-08-19 |
950.8656 KRW |
6,540,956.1816 1INCH |
1,010.0000 KRW |
917.0000 KRW |
1,010.0000 KRW |
924.0000 KRW |
| 2022-08-18 |
1,046.3055 KRW |
3,654,525.8539 1INCH |
1,045.0000 KRW |
1,030.0000 KRW |
1,065.0000 KRW |
1,035.0000 KRW |
| 2022-08-17 |
1,079.8650 KRW |
4,156,110.2950 1INCH |
1,105.0000 KRW |
1,035.0000 KRW |
1,125.0000 KRW |
1,050.0000 KRW |
| 2022-08-16 |
1,102.9121 KRW |
3,214,357.5741 1INCH |
1,105.0000 KRW |
1,085.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2022-08-15 |
1,118.4859 KRW |
4,099,484.4551 1INCH |
1,130.0000 KRW |
1,095.0000 KRW |
1,150.0000 KRW |
1,110.0000 KRW |
| 2022-08-14 |
1,155.0840 KRW |
4,029,919.1787 1INCH |
1,165.0000 KRW |
1,115.0000 KRW |
1,190.0000 KRW |
1,125.0000 KRW |
| 2022-08-13 |
1,176.2557 KRW |
4,659,329.9819 1INCH |
1,165.0000 KRW |
1,155.0000 KRW |
1,210.0000 KRW |
1,170.0000 KRW |
| 2022-08-12 |
1,162.7320 KRW |
6,066,272.7814 1INCH |
1,150.0000 KRW |
1,130.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2022-08-11 |
1,159.5292 KRW |
6,063,432.2681 1INCH |
1,160.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,145.0000 KRW |
| 2022-08-10 |
1,107.9048 KRW |
7,986,335.6960 1INCH |
1,080.0000 KRW |
1,045.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2022-08-09 |
1,121.0685 KRW |
12,353,773.4940 1INCH |
1,110.0000 KRW |
1,060.0000 KRW |
1,170.0000 KRW |
1,090.0000 KRW |
| 2022-08-08 |
1,104.4578 KRW |
7,606,382.5964 1INCH |
1,070.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,100.0000 KRW |
| 2022-08-07 |
1,077.0784 KRW |
3,027,404.4749 1INCH |
1,080.0000 KRW |
1,060.0000 KRW |
1,095.0000 KRW |
1,070.0000 KRW |
| 2022-08-06 |
1,095.1433 KRW |
4,135,782.5790 1INCH |
1,095.0000 KRW |
1,070.0000 KRW |
1,120.0000 KRW |
1,080.0000 KRW |
| 2022-08-05 |
1,107.1483 KRW |
13,165,002.8756 1INCH |
1,070.0000 KRW |
1,065.0000 KRW |
1,145.0000 KRW |
1,095.0000 KRW |
| 2022-08-04 |
1,067.1862 KRW |
11,487,531.7016 1INCH |
1,030.0000 KRW |
1,025.0000 KRW |
1,110.0000 KRW |
1,070.0000 KRW |
| 2022-08-03 |
1,051.1682 KRW |
13,075,904.5948 1INCH |
995.0000 KRW |
973.0000 KRW |
1,090.0000 KRW |
1,045.0000 KRW |
| 2022-08-02 |
989.1887 KRW |
6,183,737.5598 1INCH |
1,020.0000 KRW |
957.0000 KRW |
1,035.0000 KRW |
995.0000 KRW |
| 2022-08-01 |
1,012.7752 KRW |
8,002,451.5547 1INCH |
1,005.0000 KRW |
988.0000 KRW |
1,050.0000 KRW |
1,020.0000 KRW |
| 2022-07-31 |
1,061.3829 KRW |
17,811,345.5954 1INCH |
1,015.0000 KRW |
1,000.0000 KRW |
1,115.0000 KRW |
1,005.0000 KRW |
| 2022-07-30 |
1,041.1442 KRW |
11,526,204.5077 1INCH |
1,005.0000 KRW |
1,000.0000 KRW |
1,095.0000 KRW |
1,015.0000 KRW |
| 2022-07-29 |
1,007.2175 KRW |
8,947,108.8626 1INCH |
1,010.0000 KRW |
979.0000 KRW |
1,035.0000 KRW |
1,020.0000 KRW |