Crypto exchange UpBit
Market Adventure Gold (AGLD) / KRW
Identifier on UpBit: KRW-AGLD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,366.8927 KRW | 1,618,551.4186 AGLD | 2,390.0000 KRW | 2,332.0000 KRW | 2,417.0000 KRW | 2,356.0000 KRW |
| 2025-01-21 | 2,329.7125 KRW | 8,146,756.3948 AGLD | 2,367.0000 KRW | 2,236.0000 KRW | 2,476.0000 KRW | 2,393.0000 KRW |
| 2025-01-20 | 2,410.1206 KRW | 10,330,983.1508 AGLD | 2,431.0000 KRW | 2,295.0000 KRW | 2,525.0000 KRW | 2,355.0000 KRW |
| 2025-01-19 | 2,605.6244 KRW | 18,118,420.5086 AGLD | 2,728.0000 KRW | 2,378.0000 KRW | 2,774.0000 KRW | 2,378.0000 KRW |
| 2025-01-18 | 3,011.5984 KRW | 38,721,205.4808 AGLD | 2,960.0000 KRW | 2,662.0000 KRW | 3,252.0000 KRW | 2,669.0000 KRW |
| 2025-01-17 | 2,888.2928 KRW | 10,334,229.5561 AGLD | 2,888.0000 KRW | 2,824.0000 KRW | 2,977.0000 KRW | 2,964.0000 KRW |
| 2025-01-16 | 3,035.5869 KRW | 36,022,719.0068 AGLD | 2,943.0000 KRW | 2,814.0000 KRW | 3,244.0000 KRW | 2,875.0000 KRW |
| 2025-01-15 | 2,836.1560 KRW | 11,302,569.4861 AGLD | 2,913.0000 KRW | 2,721.0000 KRW | 3,009.0000 KRW | 2,945.0000 KRW |
| 2025-01-14 | 2,912.6590 KRW | 23,708,740.6416 AGLD | 2,862.0000 KRW | 2,799.0000 KRW | 3,057.0000 KRW | 2,931.0000 KRW |
| 2025-01-13 | 2,943.2921 KRW | 14,373,725.4768 AGLD | 3,095.0000 KRW | 2,787.0000 KRW | 3,121.0000 KRW | 2,862.0000 KRW |
| 2025-01-12 | 3,232.1700 KRW | 33,848,177.8194 AGLD | 3,416.0000 KRW | 3,086.0000 KRW | 3,416.0000 KRW | 3,092.0000 KRW |
| 2025-01-11 | 3,275.2523 KRW | 79,616,249.5177 AGLD | 2,906.0000 KRW | 2,792.0000 KRW | 3,674.0000 KRW | 3,510.0000 KRW |
| 2025-01-10 | 3,110.8519 KRW | 35,373,069.0723 AGLD | 3,000.0000 KRW | 2,862.0000 KRW | 3,435.0000 KRW | 2,893.0000 KRW |
| 2025-01-09 | 3,107.0059 KRW | 22,740,387.3476 AGLD | 3,337.0000 KRW | 2,950.0000 KRW | 3,340.0000 KRW | 3,012.0000 KRW |
| 2025-01-08 | 3,498.6051 KRW | 19,827,947.3048 AGLD | 3,632.0000 KRW | 3,263.0000 KRW | 3,732.0000 KRW | 3,307.0000 KRW |
| 2025-01-07 | 3,833.6984 KRW | 24,700,249.9730 AGLD | 3,905.0000 KRW | 3,650.0000 KRW | 3,965.0000 KRW | 3,665.0000 KRW |
| 2025-01-06 | 3,928.0019 KRW | 31,501,648.5962 AGLD | 4,070.0000 KRW | 3,814.0000 KRW | 4,112.0000 KRW | 3,883.0000 KRW |
| 2025-01-05 | 4,168.8468 KRW | 117,005,581.7272 AGLD | 4,048.0000 KRW | 3,901.0000 KRW | 4,480.0000 KRW | 4,025.0000 KRW |
| 2025-01-04 | 4,159.9464 KRW | 54,501,656.6590 AGLD | 4,228.0000 KRW | 4,010.0000 KRW | 4,325.0000 KRW | 4,068.0000 KRW |
| 2025-01-03 | 4,250.5550 KRW | 171,028,801.8673 AGLD | 3,872.0000 KRW | 3,800.0000 KRW | 4,547.0000 KRW | 4,211.0000 KRW |
| 2025-01-02 | 3,816.8304 KRW | 126,637,341.6150 AGLD | 3,850.0000 KRW | 3,576.0000 KRW | 4,066.0000 KRW | 3,818.0000 KRW |
| 2025-01-01 | 3,459.8755 KRW | 75,902,645.4912 AGLD | 3,617.0000 KRW | 3,206.0000 KRW | 3,764.0000 KRW | 3,643.0000 KRW |
| 2024-12-31 | 4,056.8845 KRW | 150,387,829.8425 AGLD | 4,075.0000 KRW | 3,594.0000 KRW | 4,420.0000 KRW | 3,627.0000 KRW |
| 2024-12-30 | 4,043.7227 KRW | 364,521,971.5011 AGLD | 3,757.0000 KRW | 3,484.0000 KRW | 4,493.0000 KRW | 4,093.0000 KRW |
| 2024-12-29 | 3,546.8096 KRW | 365,878,186.6170 AGLD | 2,782.0000 KRW | 2,579.0000 KRW | 4,203.0000 KRW | 3,871.0000 KRW |
| 2024-12-28 | 2,842.1755 KRW | 32,432,058.5390 AGLD | 3,130.0000 KRW | 2,712.0000 KRW | 3,132.0000 KRW | 2,830.0000 KRW |
| 2024-12-27 | 3,242.9148 KRW | 38,460,947.5400 AGLD | 3,453.0000 KRW | 3,105.0000 KRW | 3,462.0000 KRW | 3,194.0000 KRW |
| 2024-12-26 | 3,525.7055 KRW | 131,100,870.5419 AGLD | 3,430.0000 KRW | 3,101.0000 KRW | 3,986.0000 KRW | 3,181.0000 KRW |
| 2024-12-25 | 3,293.1346 KRW | 471,874,188.5706 AGLD | 2,598.0000 KRW | 2,550.0000 KRW | 3,777.0000 KRW | 3,224.0000 KRW |
| 2024-12-24 | 2,605.1061 KRW | 105,364,402.4308 AGLD | 2,403.0000 KRW | 2,342.0000 KRW | 2,764.0000 KRW | 2,557.0000 KRW |
| 2024-12-23 | 2,321.7413 KRW | 67,586,670.0884 AGLD | 2,476.0000 KRW | 2,185.0000 KRW | 2,478.0000 KRW | 2,321.0000 KRW |
| 2024-12-22 | 2,881.8076 KRW | 204,827,514.1577 AGLD | 3,277.0000 KRW | 2,445.0000 KRW | 3,370.0000 KRW | 2,491.0000 KRW |
| 2024-12-21 | 2,545.5098 KRW | 280,673,940.5424 AGLD | 1,988.0000 KRW | 1,973.0000 KRW | 3,000.0000 KRW | 2,780.0000 KRW |
| 2024-12-20 | 1,867.2515 KRW | 13,422,822.8100 AGLD | 1,812.0000 KRW | 1,710.0000 KRW | 1,989.0000 KRW | 1,969.0000 KRW |
| 2024-12-19 | 1,865.9466 KRW | 10,797,595.0990 AGLD | 1,766.0000 KRW | 1,690.0000 KRW | 1,971.0000 KRW | 1,818.0000 KRW |
| 2024-12-18 | 1,923.1465 KRW | 12,591,313.8722 AGLD | 1,873.0000 KRW | 1,789.0000 KRW | 2,020.0000 KRW | 1,789.0000 KRW |
| 2024-12-17 | 1,988.4172 KRW | 7,090,609.7353 AGLD | 2,095.0000 KRW | 1,874.0000 KRW | 2,097.0000 KRW | 1,878.0000 KRW |
| 2024-12-16 | 2,053.3206 KRW | 21,127,723.6878 AGLD | 1,973.0000 KRW | 1,929.0000 KRW | 2,143.0000 KRW | 2,105.0000 KRW |
| 2024-12-15 | 1,946.3901 KRW | 5,058,156.7439 AGLD | 1,914.0000 KRW | 1,853.0000 KRW | 2,006.0000 KRW | 1,954.0000 KRW |
| 2024-12-14 | 1,891.0266 KRW | 3,034,688.6578 AGLD | 1,912.0000 KRW | 1,806.0000 KRW | 1,945.0000 KRW | 1,831.0000 KRW |
| 2024-12-13 | 1,892.9881 KRW | 3,264,105.1249 AGLD | 1,919.0000 KRW | 1,855.0000 KRW | 1,939.0000 KRW | 1,911.0000 KRW |
| 2024-12-12 | 1,906.2657 KRW | 5,764,278.5601 AGLD | 1,851.0000 KRW | 1,830.0000 KRW | 1,956.0000 KRW | 1,905.0000 KRW |
| 2024-12-11 | 1,763.5682 KRW | 5,001,317.9430 AGLD | 1,761.0000 KRW | 1,656.0000 KRW | 1,883.0000 KRW | 1,849.0000 KRW |
| 2024-12-10 | 1,776.2158 KRW | 10,438,525.3193 AGLD | 1,887.0000 KRW | 1,619.0000 KRW | 1,914.0000 KRW | 1,732.0000 KRW |
| 2024-12-09 | 2,054.0993 KRW | 14,719,175.2588 AGLD | 2,298.0000 KRW | 1,700.0000 KRW | 2,298.0000 KRW | 1,895.0000 KRW |
| 2024-12-08 | 2,273.4205 KRW | 6,938,311.1735 AGLD | 2,320.0000 KRW | 2,199.0000 KRW | 2,331.0000 KRW | 2,302.0000 KRW |
| 2024-12-07 | 2,211.5565 KRW | 6,149,994.2561 AGLD | 2,237.0000 KRW | 2,152.0000 KRW | 2,314.0000 KRW | 2,303.0000 KRW |
| 2024-12-06 | 2,280.5374 KRW | 26,200,594.2322 AGLD | 2,238.0000 KRW | 2,092.0000 KRW | 2,430.0000 KRW | 2,224.0000 KRW |
| 2024-12-05 | 2,176.2005 KRW | 30,492,333.3551 AGLD | 2,061.0000 KRW | 1,950.0000 KRW | 2,290.0000 KRW | 2,235.0000 KRW |
| 2024-12-04 | 2,045.6804 KRW | 8,580,322.8560 AGLD | 2,020.0000 KRW | 1,972.0000 KRW | 2,091.0000 KRW | 2,083.0000 KRW |
12