Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
969.6811 KRW |
23,577,144.6940 1INCH |
914.0000 KRW |
899.0000 KRW |
1,050.0000 KRW |
1,010.0000 KRW |
| 2022-07-27 |
867.0171 KRW |
5,077,950.2083 1INCH |
848.0000 KRW |
828.0000 KRW |
913.0000 KRW |
909.0000 KRW |
| 2022-07-26 |
822.0450 KRW |
3,403,977.1012 1INCH |
838.0000 KRW |
811.0000 KRW |
840.0000 KRW |
838.0000 KRW |
| 2022-07-25 |
861.7578 KRW |
6,168,195.5000 1INCH |
891.0000 KRW |
841.0000 KRW |
898.0000 KRW |
855.0000 KRW |
| 2022-07-24 |
902.6483 KRW |
4,875,942.4087 1INCH |
901.0000 KRW |
889.0000 KRW |
920.0000 KRW |
894.0000 KRW |
| 2022-07-23 |
902.0838 KRW |
14,245,812.6658 1INCH |
878.0000 KRW |
866.0000 KRW |
925.0000 KRW |
897.0000 KRW |
| 2022-07-22 |
912.5336 KRW |
10,087,628.7999 1INCH |
903.0000 KRW |
869.0000 KRW |
939.0000 KRW |
878.0000 KRW |
| 2022-07-21 |
879.1946 KRW |
6,589,663.6498 1INCH |
890.0000 KRW |
853.0000 KRW |
905.0000 KRW |
895.0000 KRW |
| 2022-07-20 |
948.3605 KRW |
23,932,433.9092 1INCH |
968.0000 KRW |
878.0000 KRW |
981.0000 KRW |
884.0000 KRW |
| 2022-07-19 |
968.1763 KRW |
58,428,153.1018 1INCH |
939.0000 KRW |
929.0000 KRW |
1,030.0000 KRW |
972.0000 KRW |
| 2022-07-18 |
926.3865 KRW |
48,551,996.3778 1INCH |
853.0000 KRW |
848.0000 KRW |
964.0000 KRW |
942.0000 KRW |
| 2022-07-17 |
868.1318 KRW |
5,286,246.5564 1INCH |
876.0000 KRW |
844.0000 KRW |
895.0000 KRW |
861.0000 KRW |
| 2022-07-16 |
856.9116 KRW |
7,488,077.9267 1INCH |
864.0000 KRW |
837.0000 KRW |
884.0000 KRW |
876.0000 KRW |
| 2022-07-15 |
872.2417 KRW |
69,841,205.1578 1INCH |
811.0000 KRW |
795.0000 KRW |
921.0000 KRW |
863.0000 KRW |
| 2022-07-14 |
784.3619 KRW |
5,385,787.1792 1INCH |
781.0000 KRW |
754.0000 KRW |
823.0000 KRW |
813.0000 KRW |
| 2022-07-13 |
755.0443 KRW |
7,155,776.1697 1INCH |
747.0000 KRW |
719.0000 KRW |
781.0000 KRW |
780.0000 KRW |
| 2022-07-12 |
772.3318 KRW |
5,628,085.8232 1INCH |
785.0000 KRW |
753.0000 KRW |
790.0000 KRW |
758.0000 KRW |
| 2022-07-11 |
829.0711 KRW |
10,603,284.2138 1INCH |
838.0000 KRW |
780.0000 KRW |
852.0000 KRW |
785.0000 KRW |
| 2022-07-10 |
873.0800 KRW |
11,604,973.7516 1INCH |
912.0000 KRW |
832.0000 KRW |
923.0000 KRW |
838.0000 KRW |
| 2022-07-09 |
900.4606 KRW |
19,744,427.9376 1INCH |
899.0000 KRW |
878.0000 KRW |
936.0000 KRW |
890.0000 KRW |
| 2022-07-08 |
906.0594 KRW |
76,277,656.6132 1INCH |
839.0000 KRW |
834.0000 KRW |
943.0000 KRW |
905.0000 KRW |
| 2022-07-07 |
830.9346 KRW |
6,099,254.5860 1INCH |
820.0000 KRW |
813.0000 KRW |
849.0000 KRW |
834.0000 KRW |
| 2022-07-06 |
816.8057 KRW |
5,982,633.2435 1INCH |
819.0000 KRW |
806.0000 KRW |
834.0000 KRW |
822.0000 KRW |
| 2022-07-05 |
834.2015 KRW |
15,440,038.2569 1INCH |
832.0000 KRW |
794.0000 KRW |
864.0000 KRW |
820.0000 KRW |
| 2022-07-04 |
816.3020 KRW |
4,289,258.8315 1INCH |
827.0000 KRW |
798.0000 KRW |
834.0000 KRW |
833.0000 KRW |
| 2022-07-03 |
827.1987 KRW |
3,880,297.4168 1INCH |
841.0000 KRW |
807.0000 KRW |
845.0000 KRW |
826.0000 KRW |
| 2022-07-02 |
842.0342 KRW |
5,800,492.9040 1INCH |
868.0000 KRW |
823.0000 KRW |
875.0000 KRW |
847.0000 KRW |
| 2022-07-01 |
889.8223 KRW |
14,214,055.8229 1INCH |
912.0000 KRW |
852.0000 KRW |
931.0000 KRW |
866.0000 KRW |
| 2022-06-30 |
950.3908 KRW |
72,586,049.0854 1INCH |
936.0000 KRW |
873.0000 KRW |
1,015.0000 KRW |
880.0000 KRW |
| 2022-06-29 |
982.5858 KRW |
37,917,288.9663 1INCH |
973.0000 KRW |
916.0000 KRW |
1,025.0000 KRW |
932.0000 KRW |
| 2022-06-28 |
982.0587 KRW |
122,732,581.3984 1INCH |
880.0000 KRW |
836.0000 KRW |
1,075.0000 KRW |
971.0000 KRW |
| 2022-06-27 |
899.2664 KRW |
11,274,733.4788 1INCH |
907.0000 KRW |
851.0000 KRW |
938.0000 KRW |
879.0000 KRW |
| 2022-06-26 |
990.7477 KRW |
39,503,561.5601 1INCH |
946.0000 KRW |
916.0000 KRW |
1,045.0000 KRW |
924.0000 KRW |
| 2022-06-25 |
957.5432 KRW |
8,900,117.5308 1INCH |
980.0000 KRW |
906.0000 KRW |
997.0000 KRW |
945.0000 KRW |
| 2022-06-24 |
948.4925 KRW |
18,148,919.6664 1INCH |
927.0000 KRW |
901.0000 KRW |
1,015.0000 KRW |
989.0000 KRW |
| 2022-06-23 |
906.9840 KRW |
12,305,087.2232 1INCH |
903.0000 KRW |
871.0000 KRW |
927.0000 KRW |
926.0000 KRW |
| 2022-06-22 |
920.4624 KRW |
43,846,696.1490 1INCH |
898.0000 KRW |
847.0000 KRW |
987.0000 KRW |
922.0000 KRW |
| 2022-06-21 |
911.2765 KRW |
68,352,983.8152 1INCH |
891.0000 KRW |
851.0000 KRW |
960.0000 KRW |
906.0000 KRW |
| 2022-06-20 |
899.3983 KRW |
96,757,114.3509 1INCH |
752.0000 KRW |
727.0000 KRW |
990.0000 KRW |
886.0000 KRW |
| 2022-06-19 |
728.3125 KRW |
3,664,067.7865 1INCH |
729.0000 KRW |
697.0000 KRW |
758.0000 KRW |
748.0000 KRW |
| 2022-06-18 |
741.6062 KRW |
3,996,376.1677 1INCH |
782.0000 KRW |
700.0000 KRW |
790.0000 KRW |
727.0000 KRW |
| 2022-06-17 |
772.9523 KRW |
4,124,503.5610 1INCH |
760.0000 KRW |
753.0000 KRW |
788.0000 KRW |
782.0000 KRW |
| 2022-06-16 |
801.0574 KRW |
6,600,980.9265 1INCH |
815.0000 KRW |
750.0000 KRW |
824.0000 KRW |
760.0000 KRW |
| 2022-06-15 |
748.6658 KRW |
7,948,826.8858 1INCH |
770.0000 KRW |
710.0000 KRW |
798.0000 KRW |
788.0000 KRW |
| 2022-06-14 |
760.6804 KRW |
7,061,711.2023 1INCH |
780.0000 KRW |
723.0000 KRW |
787.0000 KRW |
768.0000 KRW |
| 2022-06-13 |
797.0160 KRW |
9,210,961.9600 1INCH |
850.0000 KRW |
749.0000 KRW |
860.0000 KRW |
776.0000 KRW |
| 2022-06-12 |
884.1295 KRW |
9,488,736.9402 1INCH |
910.0000 KRW |
844.0000 KRW |
942.0000 KRW |
850.0000 KRW |
| 2022-06-11 |
942.3818 KRW |
7,161,818.1493 1INCH |
982.0000 KRW |
900.0000 KRW |
996.0000 KRW |
910.0000 KRW |
| 2022-06-10 |
995.1315 KRW |
8,611,535.0069 1INCH |
1,025.0000 KRW |
966.0000 KRW |
1,025.0000 KRW |
984.0000 KRW |
| 2022-06-09 |
1,031.9708 KRW |
5,790,986.5845 1INCH |
1,045.0000 KRW |
1,015.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |