Identifier on UpBit: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
342.4761 KRW |
5,765,307.0619 1INCH |
347.1000 KRW |
333.2000 KRW |
352.2000 KRW |
338.8000 KRW |
| 2024-08-15 |
354.4572 KRW |
5,052,196.4274 1INCH |
361.8000 KRW |
341.7000 KRW |
365.0000 KRW |
348.1000 KRW |
| 2024-08-14 |
370.5752 KRW |
6,160,863.9101 1INCH |
372.5000 KRW |
360.0000 KRW |
382.3000 KRW |
361.0000 KRW |
| 2024-08-13 |
359.4918 KRW |
7,058,296.7128 1INCH |
364.8000 KRW |
352.9000 KRW |
370.4000 KRW |
370.4000 KRW |
| 2024-08-12 |
365.9528 KRW |
5,826,200.6938 1INCH |
359.5000 KRW |
355.5000 KRW |
374.5000 KRW |
364.7000 KRW |
| 2024-08-11 |
380.2899 KRW |
7,785,206.7701 1INCH |
387.4000 KRW |
357.0000 KRW |
392.8000 KRW |
358.9000 KRW |
| 2024-08-10 |
385.9360 KRW |
5,398,059.1185 1INCH |
387.0000 KRW |
380.0000 KRW |
393.4000 KRW |
392.0000 KRW |
| 2024-08-09 |
385.2470 KRW |
4,646,915.3539 1INCH |
388.5000 KRW |
379.0000 KRW |
393.9000 KRW |
386.5000 KRW |
| 2024-08-08 |
370.8559 KRW |
5,875,064.4741 1INCH |
356.0000 KRW |
350.0000 KRW |
393.3000 KRW |
390.8000 KRW |
| 2024-08-07 |
370.4868 KRW |
4,190,368.6369 1INCH |
372.2000 KRW |
354.0000 KRW |
385.9000 KRW |
355.2000 KRW |
| 2024-08-06 |
378.7017 KRW |
3,115,792.0687 1INCH |
364.7000 KRW |
364.0000 KRW |
392.4000 KRW |
378.7000 KRW |
| 2024-08-05 |
355.0981 KRW |
10,721,934.5630 1INCH |
400.1000 KRW |
325.4000 KRW |
407.4000 KRW |
372.0000 KRW |
| 2024-08-04 |
409.5490 KRW |
2,525,892.4074 1INCH |
425.0000 KRW |
392.0000 KRW |
427.0000 KRW |
401.9000 KRW |
| 2024-08-03 |
432.7154 KRW |
2,851,841.0445 1INCH |
450.2000 KRW |
411.0000 KRW |
452.7000 KRW |
418.4000 KRW |
| 2024-08-02 |
462.1745 KRW |
3,318,282.0348 1INCH |
484.0000 KRW |
445.2000 KRW |
485.5000 KRW |
450.1000 KRW |
| 2024-08-01 |
476.6796 KRW |
3,072,316.0879 1INCH |
476.7000 KRW |
460.0000 KRW |
492.0000 KRW |
491.9000 KRW |
| 2024-07-31 |
484.4767 KRW |
3,934,380.7096 1INCH |
494.0000 KRW |
472.0000 KRW |
494.8000 KRW |
477.1000 KRW |
| 2024-07-30 |
509.5992 KRW |
3,726,550.1795 1INCH |
516.0000 KRW |
486.3000 KRW |
527.0000 KRW |
493.0000 KRW |
| 2024-07-29 |
515.6618 KRW |
3,443,722.1123 1INCH |
509.0000 KRW |
507.3000 KRW |
522.6000 KRW |
519.5000 KRW |
| 2024-07-28 |
510.7879 KRW |
2,147,859.7929 1INCH |
514.6000 KRW |
505.8000 KRW |
517.9000 KRW |
506.3000 KRW |
| 2024-07-27 |
520.8871 KRW |
4,973,889.5544 1INCH |
517.0000 KRW |
507.0000 KRW |
529.0000 KRW |
520.0000 KRW |
| 2024-07-26 |
513.3341 KRW |
3,454,566.3520 1INCH |
507.5000 KRW |
506.2000 KRW |
519.6000 KRW |
514.8000 KRW |
| 2024-07-25 |
512.0517 KRW |
3,262,997.0277 1INCH |
529.0000 KRW |
493.0000 KRW |
532.8000 KRW |
506.6000 KRW |
| 2024-07-24 |
545.0468 KRW |
3,959,851.1047 1INCH |
558.0000 KRW |
525.3000 KRW |
562.6000 KRW |
528.0000 KRW |
| 2024-07-23 |
574.9642 KRW |
2,481,234.9632 1INCH |
583.0000 KRW |
556.8000 KRW |
594.0000 KRW |
560.2000 KRW |
| 2024-07-22 |
593.3717 KRW |
1,974,440.1777 1INCH |
602.2000 KRW |
580.9000 KRW |
607.6000 KRW |
581.5000 KRW |
| 2024-07-21 |
602.6115 KRW |
3,788,588.1772 1INCH |
594.0000 KRW |
576.4000 KRW |
618.3000 KRW |
601.2000 KRW |
| 2024-07-20 |
595.1594 KRW |
1,403,392.0699 1INCH |
590.0000 KRW |
588.5000 KRW |
604.0000 KRW |
594.4000 KRW |
| 2024-07-19 |
582.1121 KRW |
1,609,033.5866 1INCH |
578.3000 KRW |
566.0000 KRW |
596.3000 KRW |
591.4000 KRW |
| 2024-07-18 |
583.8005 KRW |
2,506,202.5758 1INCH |
596.0000 KRW |
566.0000 KRW |
606.1000 KRW |
575.8000 KRW |
| 2024-07-17 |
600.0835 KRW |
2,425,086.3655 1INCH |
592.0000 KRW |
588.3000 KRW |
609.0000 KRW |
598.4000 KRW |
| 2024-07-16 |
590.8202 KRW |
3,842,720.4531 1INCH |
607.0000 KRW |
570.3000 KRW |
612.4000 KRW |
591.3000 KRW |
| 2024-07-15 |
595.8932 KRW |
3,251,961.1830 1INCH |
594.4000 KRW |
587.2000 KRW |
610.3000 KRW |
607.0000 KRW |
| 2024-07-14 |
583.3464 KRW |
859,001.8604 1INCH |
581.1000 KRW |
575.5000 KRW |
598.0000 KRW |
595.2000 KRW |
| 2024-07-13 |
580.1525 KRW |
876,659.5014 1INCH |
574.0000 KRW |
567.5000 KRW |
588.9000 KRW |
586.0000 KRW |
| 2024-07-12 |
570.6012 KRW |
1,203,677.9986 1INCH |
578.9000 KRW |
557.0000 KRW |
583.2000 KRW |
572.0000 KRW |
| 2024-07-11 |
578.3439 KRW |
1,959,365.8040 1INCH |
582.0000 KRW |
562.8000 KRW |
593.8000 KRW |
579.4000 KRW |
| 2024-07-10 |
570.6743 KRW |
2,157,542.6794 1INCH |
575.1000 KRW |
561.2000 KRW |
581.2000 KRW |
579.6000 KRW |
| 2024-07-09 |
568.2657 KRW |
1,658,194.4604 1INCH |
563.0000 KRW |
559.9000 KRW |
579.9000 KRW |
574.9000 KRW |
| 2024-07-08 |
541.2544 KRW |
2,116,098.9800 1INCH |
527.0000 KRW |
510.0000 KRW |
564.5000 KRW |
556.4000 KRW |
| 2024-07-07 |
554.4173 KRW |
1,938,700.7693 1INCH |
558.0000 KRW |
526.3000 KRW |
567.3000 KRW |
530.3000 KRW |
| 2024-07-06 |
533.7341 KRW |
1,683,608.7804 1INCH |
515.2000 KRW |
506.1000 KRW |
569.0000 KRW |
561.3000 KRW |
| 2024-07-05 |
471.4152 KRW |
3,394,820.4028 1INCH |
496.0000 KRW |
441.9000 KRW |
516.7000 KRW |
515.5000 KRW |
| 2024-07-04 |
510.2064 KRW |
3,407,583.4802 1INCH |
534.7000 KRW |
498.6000 KRW |
535.5000 KRW |
502.0000 KRW |
| 2024-07-03 |
548.9007 KRW |
1,819,336.1278 1INCH |
559.8000 KRW |
529.3000 KRW |
562.2000 KRW |
533.7000 KRW |
| 2024-07-02 |
553.2114 KRW |
1,556,648.5685 1INCH |
548.2000 KRW |
545.4000 KRW |
561.4000 KRW |
559.3000 KRW |
| 2024-07-01 |
558.7787 KRW |
2,240,561.1351 1INCH |
560.7000 KRW |
547.1000 KRW |
572.6000 KRW |
548.4000 KRW |
| 2024-06-30 |
547.4454 KRW |
1,265,049.9258 1INCH |
540.9000 KRW |
536.0000 KRW |
564.2000 KRW |
563.0000 KRW |
| 2024-06-29 |
550.2287 KRW |
1,258,764.2614 1INCH |
554.1000 KRW |
539.6000 KRW |
561.9000 KRW |
540.0000 KRW |
| 2024-06-28 |
566.5937 KRW |
3,554,610.9948 1INCH |
561.9000 KRW |
556.5000 KRW |
577.9000 KRW |
562.2000 KRW |