Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
12.5791 KRW |
2,439,148,748.9986 AHT |
12.1000 KRW |
11.9000 KRW |
13.2000 KRW |
12.1000 KRW |
| 2023-04-03 |
11.7991 KRW |
315,505,011.9973 AHT |
11.7000 KRW |
11.4000 KRW |
12.3000 KRW |
12.2000 KRW |
| 2023-04-02 |
12.0928 KRW |
487,625,823.1725 AHT |
12.1000 KRW |
11.5000 KRW |
12.5000 KRW |
11.6000 KRW |
| 2023-04-01 |
11.8794 KRW |
627,448,025.4460 AHT |
11.4000 KRW |
11.3000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2023-03-31 |
11.2131 KRW |
134,114,061.1867 AHT |
11.3000 KRW |
11.0000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2023-03-30 |
11.3471 KRW |
200,938,909.1742 AHT |
11.4000 KRW |
11.1000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2023-03-29 |
11.3459 KRW |
243,263,963.7194 AHT |
11.1000 KRW |
11.0000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2023-03-28 |
10.9127 KRW |
284,692,040.4017 AHT |
11.0000 KRW |
10.6000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2023-03-27 |
11.4818 KRW |
397,952,635.6604 AHT |
11.8000 KRW |
10.9000 KRW |
12.2000 KRW |
11.1000 KRW |
| 2023-03-26 |
11.7259 KRW |
86,951,662.1134 AHT |
11.8000 KRW |
11.6000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2023-03-25 |
11.6783 KRW |
119,920,043.1010 AHT |
11.8000 KRW |
11.5000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2023-03-24 |
11.7684 KRW |
110,518,069.4647 AHT |
11.9000 KRW |
11.6000 KRW |
11.9000 KRW |
11.7000 KRW |
| 2023-03-23 |
11.5643 KRW |
190,186,023.0347 AHT |
11.5000 KRW |
11.2000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2023-03-22 |
11.5926 KRW |
184,044,811.7283 AHT |
11.8000 KRW |
11.3000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2023-03-21 |
11.7280 KRW |
386,917,872.7447 AHT |
12.2000 KRW |
11.3000 KRW |
12.3000 KRW |
11.8000 KRW |
| 2023-03-20 |
12.2724 KRW |
253,512,050.0980 AHT |
12.5000 KRW |
12.1000 KRW |
12.6000 KRW |
12.2000 KRW |
| 2023-03-19 |
12.4268 KRW |
288,089,074.9295 AHT |
12.7000 KRW |
12.2000 KRW |
12.7000 KRW |
12.6000 KRW |
| 2023-03-18 |
12.8254 KRW |
501,564,468.9138 AHT |
13.1000 KRW |
12.5000 KRW |
13.2000 KRW |
12.6000 KRW |
| 2023-03-17 |
12.6793 KRW |
504,351,120.2838 AHT |
12.7000 KRW |
12.4000 KRW |
13.1000 KRW |
13.1000 KRW |
| 2023-03-16 |
12.1385 KRW |
470,300,256.5374 AHT |
12.2000 KRW |
11.8000 KRW |
12.7000 KRW |
12.6000 KRW |
| 2023-03-15 |
12.6978 KRW |
1,625,380,638.1653 AHT |
12.5000 KRW |
11.6000 KRW |
13.3000 KRW |
12.2000 KRW |
| 2023-03-14 |
12.0931 KRW |
1,268,821,659.2175 AHT |
12.1000 KRW |
11.4000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2023-03-13 |
11.6878 KRW |
1,967,889,374.8651 AHT |
10.6000 KRW |
10.4000 KRW |
12.6000 KRW |
11.8000 KRW |
| 2023-03-12 |
10.3622 KRW |
429,717,196.4365 AHT |
10.5000 KRW |
9.9500 KRW |
10.8000 KRW |
10.8000 KRW |
| 2023-03-11 |
10.7261 KRW |
544,668,538.2931 AHT |
10.7000 KRW |
10.2000 KRW |
11.2000 KRW |
10.5000 KRW |
| 2023-03-10 |
10.2825 KRW |
768,766,918.6210 AHT |
10.5000 KRW |
9.8600 KRW |
10.7000 KRW |
10.6000 KRW |
| 2023-03-09 |
10.7417 KRW |
513,056,218.8996 AHT |
11.3000 KRW |
10.2000 KRW |
11.3000 KRW |
10.4000 KRW |
| 2023-03-08 |
11.4886 KRW |
314,220,614.9030 AHT |
12.1000 KRW |
11.2000 KRW |
12.1000 KRW |
11.2000 KRW |
| 2023-03-07 |
12.0569 KRW |
465,573,701.2885 AHT |
12.5000 KRW |
11.7000 KRW |
12.5000 KRW |
11.9000 KRW |
| 2023-03-06 |
12.3563 KRW |
1,337,786,139.7829 AHT |
12.0000 KRW |
11.9000 KRW |
12.9000 KRW |
12.4000 KRW |
| 2023-03-05 |
12.0495 KRW |
344,583,903.4598 AHT |
12.1000 KRW |
11.6000 KRW |
12.5000 KRW |
11.9000 KRW |
| 2023-03-04 |
11.8007 KRW |
206,155,375.8228 AHT |
11.6000 KRW |
11.6000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2023-03-03 |
11.6911 KRW |
451,344,531.9760 AHT |
12.0000 KRW |
11.3000 KRW |
12.3000 KRW |
11.7000 KRW |
| 2023-03-02 |
12.0081 KRW |
379,754,393.3171 AHT |
12.5000 KRW |
11.6000 KRW |
12.6000 KRW |
12.0000 KRW |
| 2023-03-01 |
12.6156 KRW |
347,121,444.3654 AHT |
12.4000 KRW |
12.3000 KRW |
12.9000 KRW |
12.5000 KRW |
| 2023-02-28 |
12.5259 KRW |
258,322,274.0084 AHT |
12.6000 KRW |
12.3000 KRW |
12.8000 KRW |
12.4000 KRW |
| 2023-02-27 |
12.5623 KRW |
228,602,262.0055 AHT |
12.7000 KRW |
12.3000 KRW |
12.9000 KRW |
12.6000 KRW |
| 2023-02-26 |
12.8456 KRW |
711,306,128.3201 AHT |
12.6000 KRW |
12.4000 KRW |
13.3000 KRW |
12.6000 KRW |
| 2023-02-25 |
12.7381 KRW |
451,435,172.1507 AHT |
12.9000 KRW |
12.3000 KRW |
13.2000 KRW |
12.6000 KRW |
| 2023-02-24 |
12.9872 KRW |
679,348,369.9344 AHT |
13.5000 KRW |
12.7000 KRW |
13.5000 KRW |
12.9000 KRW |
| 2023-02-23 |
13.3299 KRW |
512,527,882.6244 AHT |
13.7000 KRW |
13.1000 KRW |
13.7000 KRW |
13.4000 KRW |
| 2023-02-22 |
13.5190 KRW |
2,746,907,041.4334 AHT |
13.0000 KRW |
12.8000 KRW |
14.2000 KRW |
13.5000 KRW |
| 2023-02-21 |
13.1881 KRW |
806,243,410.8185 AHT |
13.3000 KRW |
12.8000 KRW |
13.7000 KRW |
12.9000 KRW |
| 2023-02-20 |
13.2250 KRW |
1,144,426,968.2883 AHT |
13.5000 KRW |
12.9000 KRW |
14.1000 KRW |
13.4000 KRW |
| 2023-02-19 |
13.4958 KRW |
515,382,311.7886 AHT |
13.7000 KRW |
13.3000 KRW |
13.8000 KRW |
13.5000 KRW |
| 2023-02-18 |
13.6895 KRW |
797,117,596.9958 AHT |
14.1000 KRW |
13.3000 KRW |
14.2000 KRW |
13.7000 KRW |
| 2023-02-17 |
14.4306 KRW |
3,213,811,743.8268 AHT |
14.5000 KRW |
13.5000 KRW |
15.5000 KRW |
14.0000 KRW |
| 2023-02-16 |
18.4852 KRW |
21,105,624,911.1310 AHT |
15.3000 KRW |
13.9000 KRW |
28.0000 KRW |
14.1000 KRW |
| 2023-02-15 |
14.0879 KRW |
17,691,890,914.9120 AHT |
9.0300 KRW |
8.8900 KRW |
18.0000 KRW |
14.9000 KRW |
| 2023-02-14 |
8.7087 KRW |
229,915,026.9719 AHT |
8.8300 KRW |
8.4700 KRW |
9.0300 KRW |
9.0100 KRW |