Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-AERGO
Date Price Volume Open Low High Close
2020-03-09 39.5122 KRW 8,724,823.5141 38.0000 KRW 36.4000 KRW 42.3000 KRW 39.4000 KRW
2020-03-08 41.0550 KRW 6,306,161.6960 45.6000 KRW 37.2000 KRW 46.1000 KRW 38.0000 KRW
2020-03-06 50.6393 KRW 18,810,894.7040 56.1000 KRW 47.5000 KRW 56.1000 KRW 48.7000 KRW
2020-03-05 54.9485 KRW 17,663,048.8212 53.3000 KRW 52.3000 KRW 56.7000 KRW 55.2000 KRW
2020-03-04 50.8267 KRW 10,473,142.9026 50.1000 KRW 46.4000 KRW 53.0000 KRW 51.7000 KRW
2020-03-03 50.1314 KRW 5,141,532.7228 51.4000 KRW 48.9000 KRW 51.4000 KRW 50.4000 KRW
2020-03-02 49.9837 KRW 5,591,217.8599 49.2000 KRW 47.2000 KRW 51.7000 KRW 50.6000 KRW
2020-03-01 49.6213 KRW 9,617,180.7883 50.8000 KRW 47.4000 KRW 53.0000 KRW 49.5000 KRW
2020-02-29 51.0425 KRW 22,191,027.0000 49.2000 KRW 46.8000 KRW 53.7000 KRW 50.9000 KRW
2020-02-28 47.1092 KRW 28,534,093.0232 44.6000 KRW 40.0000 KRW 52.5000 KRW 49.3000 KRW
2020-02-27 43.6458 KRW 24,513,442.2326 40.7000 KRW 37.0000 KRW 48.4000 KRW 44.2000 KRW
2020-02-26 42.3704 KRW 9,322,769.1647 46.9000 KRW 39.4000 KRW 47.0000 KRW 40.1000 KRW
2020-02-25 48.0648 KRW 6,799,133.8498 51.2000 KRW 46.1000 KRW 51.4000 KRW 46.5000 KRW
2020-02-24 52.2277 KRW 9,227,170.7553 55.3000 KRW 50.5000 KRW 56.3000 KRW 51.0000 KRW
2020-02-23 52.9349 KRW 8,068,823.9683 51.4000 KRW 49.3000 KRW 55.4000 KRW 55.3000 KRW
2020-02-22 49.6736 KRW 12,101,252.7568 54.9000 KRW 46.2000 KRW 55.0000 KRW 51.4000 KRW
2020-02-21 55.1955 KRW 14,821,880.0056 60.7000 KRW 53.0000 KRW 61.3000 KRW 54.6000 KRW
2020-02-20 60.9558 KRW 13,742,906.8925 66.0000 KRW 58.5000 KRW 66.6000 KRW 60.5000 KRW
2020-02-19 68.0945 KRW 16,688,848.0459 72.1000 KRW 63.8000 KRW 75.0000 KRW 64.6000 KRW
2020-02-18 70.7383 KRW 35,548,208.5592 75.9000 KRW 66.0000 KRW 75.9000 KRW 71.5000 KRW
2020-02-17 80.0684 KRW 331,954,669.8299 72.6000 KRW 66.5000 KRW 99.8000 KRW 76.2000 KRW
2020-02-16 72.8086 KRW 39,573,287.0199 78.9000 KRW 59.1000 KRW 85.3000 KRW 69.5000 KRW
2020-02-15 86.3509 KRW 178,576,494.3023 90.7000 KRW 73.3000 KRW 107.0000 KRW 79.0000 KRW
2020-02-14 75.9247 KRW 89,073,741.6133 65.2000 KRW 61.2000 KRW 99.0000 KRW 90.2000 KRW
2020-02-13 61.9374 KRW 72,839,892.6378 60.7000 KRW 50.5000 KRW 70.4000 KRW 64.0000 KRW
2020-02-12 57.3002 KRW 125,997,579.3197 50.3000 KRW 49.5000 KRW 65.6000 KRW 61.1000 KRW
2020-02-11 49.0768 KRW 16,147,211.2155 49.0000 KRW 47.3000 KRW 50.9000 KRW 50.4000 KRW
2020-02-10 48.9118 KRW 17,063,725.9619 51.1000 KRW 47.6000 KRW 51.5000 KRW 48.6000 KRW
2020-02-09 48.9097 KRW 11,013,292.3610 49.9000 KRW 48.2000 KRW 49.9000 KRW 49.5000 KRW
2020-02-08 48.9015 KRW 14,081,742.6848 50.7000 KRW 47.6000 KRW 50.7000 KRW 50.0000 KRW
2020-02-07 50.3229 KRW 27,807,140.3336 49.2000 KRW 48.7000 KRW 51.9000 KRW 50.6000 KRW
2020-02-06 48.1901 KRW 16,065,077.0908 48.1000 KRW 47.1000 KRW 49.4000 KRW 49.1000 KRW
2020-02-05 48.2549 KRW 29,393,299.8311 47.9000 KRW 46.5000 KRW 49.8000 KRW 48.2000 KRW
2020-02-04 46.7297 KRW 15,210,487.5068 47.2000 KRW 45.5000 KRW 47.9000 KRW 47.9000 KRW
2020-02-03 46.7346 KRW 23,979,512.4537 46.0000 KRW 45.2000 KRW 48.3000 KRW 46.9000 KRW
2020-02-02 45.6569 KRW 25,644,502.5319 45.3000 KRW 44.5000 KRW 46.7000 KRW 45.8000 KRW
2020-02-01 45.7238 KRW 44,320,407.8662 45.8000 KRW 43.6000 KRW 48.0000 KRW 45.3000 KRW
2020-01-31 46.4957 KRW 51,078,369.7216 46.4000 KRW 43.5000 KRW 51.0000 KRW 45.3000 KRW
2020-01-30 51.0298 KRW 329,278,265.2846 41.8000 KRW 39.8000 KRW 58.0000 KRW 46.7000 KRW
2020-01-29 39.9028 KRW 7,103,527.7685 40.3000 KRW 39.2000 KRW 40.7000 KRW 40.3000 KRW
2020-01-28 39.6520 KRW 18,098,210.8427 39.0000 KRW 37.9000 KRW 41.2000 KRW 40.1000 KRW
2020-01-27 38.4311 KRW 7,996,696.0769 39.4000 KRW 37.9000 KRW 39.4000 KRW 38.9000 KRW
2020-01-26 39.5257 KRW 7,200,937.6608 41.2000 KRW 38.8000 KRW 41.3000 KRW 38.9000 KRW
2020-01-25 43.0410 KRW 42,217,447.3790 41.3000 KRW 39.3000 KRW 46.7000 KRW 41.1000 KRW
2020-01-24 39.0907 KRW 9,683,209.4909 40.1000 KRW 37.7000 KRW 41.3000 KRW 41.2000 KRW
2020-01-23 38.0529 KRW 13,887,496.0349 39.1000 KRW 36.4000 KRW 40.7000 KRW 38.0000 KRW
2020-01-22 37.8958 KRW 17,363,535.9082 36.3000 KRW 35.7000 KRW 39.7000 KRW 39.2000 KRW
2020-01-21 35.6093 KRW 27,189,285.7713 33.4000 KRW 32.9000 KRW 37.0000 KRW 36.2000 KRW
2020-01-20 32.9052 KRW 2,978,781.0799 33.6000 KRW 32.3000 KRW 33.9000 KRW 33.3000 KRW
2020-01-19 33.8816 KRW 9,260,371.7212 35.4000 KRW 32.5000 KRW 35.7000 KRW 33.6000 KRW