Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
8.5621 KRW |
362,345,627.2036 AHT |
8.5400 KRW |
8.4800 KRW |
8.6500 KRW |
8.5800 KRW |
| 2022-11-04 |
8.4312 KRW |
572,501,371.5810 AHT |
8.4500 KRW |
8.2900 KRW |
8.6400 KRW |
8.5800 KRW |
| 2022-11-03 |
8.4469 KRW |
1,234,857,562.0411 AHT |
8.1800 KRW |
8.1500 KRW |
8.8300 KRW |
8.3600 KRW |
| 2022-11-02 |
8.3084 KRW |
569,111,832.6497 AHT |
8.2900 KRW |
8.1100 KRW |
8.6500 KRW |
8.1800 KRW |
| 2022-11-01 |
8.2644 KRW |
443,961,074.7651 AHT |
8.3800 KRW |
8.2000 KRW |
8.3800 KRW |
8.2900 KRW |
| 2022-10-31 |
8.3344 KRW |
2,579,473,459.2178 AHT |
8.0600 KRW |
8.0500 KRW |
8.6900 KRW |
8.3400 KRW |
| 2022-10-30 |
8.0900 KRW |
149,305,811.8929 AHT |
8.1600 KRW |
8.0400 KRW |
8.2000 KRW |
8.0600 KRW |
| 2022-10-29 |
8.1623 KRW |
180,373,976.1876 AHT |
8.2100 KRW |
8.0600 KRW |
8.2500 KRW |
8.1700 KRW |
| 2022-10-28 |
8.0571 KRW |
175,294,092.7153 AHT |
8.1100 KRW |
7.9900 KRW |
8.1900 KRW |
8.1900 KRW |
| 2022-10-27 |
8.1677 KRW |
273,137,712.4410 AHT |
8.2700 KRW |
8.0400 KRW |
8.3100 KRW |
8.1100 KRW |
| 2022-10-26 |
8.2893 KRW |
938,127,713.1856 AHT |
8.3900 KRW |
8.1700 KRW |
8.4600 KRW |
8.2500 KRW |
| 2022-10-25 |
8.8636 KRW |
9,548,269,272.3951 AHT |
8.3400 KRW |
8.2100 KRW |
9.9300 KRW |
8.3600 KRW |
| 2022-10-24 |
8.9126 KRW |
5,590,447,304.2267 AHT |
7.9000 KRW |
7.8600 KRW |
9.9900 KRW |
8.2700 KRW |
| 2022-10-23 |
7.8574 KRW |
903,694,690.3536 AHT |
7.7400 KRW |
7.6100 KRW |
8.1300 KRW |
7.9500 KRW |
| 2022-10-22 |
7.7488 KRW |
211,235,344.6685 AHT |
7.6900 KRW |
7.6500 KRW |
7.8400 KRW |
7.7100 KRW |
| 2022-10-21 |
7.6740 KRW |
303,514,142.4353 AHT |
7.6700 KRW |
7.4500 KRW |
7.8500 KRW |
7.7000 KRW |
| 2022-10-20 |
7.7590 KRW |
313,830,961.6594 AHT |
7.7500 KRW |
7.5900 KRW |
7.9400 KRW |
7.7000 KRW |
| 2022-10-19 |
7.8262 KRW |
177,788,736.1397 AHT |
7.9700 KRW |
7.7200 KRW |
8.0400 KRW |
7.7900 KRW |
| 2022-10-18 |
8.0223 KRW |
279,370,437.3222 AHT |
8.0800 KRW |
7.9200 KRW |
8.1300 KRW |
7.9900 KRW |
| 2022-10-17 |
7.9608 KRW |
353,295,879.9312 AHT |
7.9700 KRW |
7.8100 KRW |
8.1400 KRW |
8.1000 KRW |
| 2022-10-16 |
7.9701 KRW |
95,267,991.7486 AHT |
8.0200 KRW |
7.9200 KRW |
8.0400 KRW |
7.9500 KRW |
| 2022-10-15 |
8.0569 KRW |
217,001,847.7142 AHT |
8.2000 KRW |
7.9000 KRW |
8.2000 KRW |
8.0300 KRW |
| 2022-10-14 |
8.2396 KRW |
1,058,500,569.2703 AHT |
8.3900 KRW |
8.0700 KRW |
8.4400 KRW |
8.1300 KRW |
| 2022-10-13 |
8.6133 KRW |
6,514,943,934.6255 AHT |
8.3100 KRW |
7.4100 KRW |
10.1000 KRW |
8.2600 KRW |
| 2022-10-12 |
8.1985 KRW |
180,917,259.5998 AHT |
8.2100 KRW |
8.1000 KRW |
8.3600 KRW |
8.3100 KRW |
| 2022-10-11 |
8.2602 KRW |
1,116,062,442.8229 AHT |
8.0200 KRW |
8.0000 KRW |
8.6100 KRW |
8.2200 KRW |
| 2022-10-10 |
8.0973 KRW |
180,091,968.8038 AHT |
8.1600 KRW |
8.0000 KRW |
8.2600 KRW |
8.0200 KRW |
| 2022-10-09 |
8.1725 KRW |
346,875,331.5402 AHT |
8.1400 KRW |
8.0200 KRW |
8.3300 KRW |
8.1500 KRW |
| 2022-10-08 |
8.1288 KRW |
666,325,386.9460 AHT |
7.9500 KRW |
7.8900 KRW |
8.3900 KRW |
8.1500 KRW |
| 2022-10-07 |
7.9032 KRW |
234,462,082.4942 AHT |
7.9600 KRW |
7.8200 KRW |
8.0000 KRW |
7.9100 KRW |
| 2022-10-06 |
7.9645 KRW |
131,959,492.5864 AHT |
8.0100 KRW |
7.9400 KRW |
8.0200 KRW |
7.9700 KRW |
| 2022-10-05 |
7.9944 KRW |
247,602,518.0070 AHT |
8.1100 KRW |
7.9100 KRW |
8.1500 KRW |
8.0000 KRW |
| 2022-10-04 |
8.1574 KRW |
1,449,471,935.6539 AHT |
8.0300 KRW |
7.9600 KRW |
8.3500 KRW |
8.1500 KRW |
| 2022-10-03 |
8.1513 KRW |
2,555,162,783.0870 AHT |
7.8400 KRW |
7.7300 KRW |
8.5500 KRW |
7.9700 KRW |
| 2022-10-02 |
7.9278 KRW |
168,321,255.9148 AHT |
8.0700 KRW |
7.8300 KRW |
8.0800 KRW |
7.8600 KRW |
| 2022-10-01 |
8.2134 KRW |
597,745,246.6332 AHT |
8.2100 KRW |
8.0200 KRW |
8.5000 KRW |
8.0700 KRW |
| 2022-09-30 |
8.3241 KRW |
2,459,176,266.4244 AHT |
7.9000 KRW |
7.8200 KRW |
8.6200 KRW |
8.2200 KRW |
| 2022-09-29 |
7.9033 KRW |
170,523,166.1448 AHT |
8.0000 KRW |
7.8100 KRW |
8.0100 KRW |
7.9100 KRW |
| 2022-09-28 |
7.9652 KRW |
568,595,845.3208 AHT |
8.0900 KRW |
7.7500 KRW |
8.1900 KRW |
8.0000 KRW |
| 2022-09-27 |
8.1931 KRW |
461,982,276.1453 AHT |
8.2300 KRW |
7.9900 KRW |
8.2900 KRW |
8.0900 KRW |
| 2022-09-26 |
8.2303 KRW |
993,042,294.3337 AHT |
8.6700 KRW |
8.0200 KRW |
8.6800 KRW |
8.2400 KRW |
| 2022-09-25 |
8.9652 KRW |
1,778,615,944.1860 AHT |
9.3200 KRW |
8.5400 KRW |
9.5400 KRW |
8.5600 KRW |
| 2022-09-24 |
9.4251 KRW |
10,350,989,023.4280 AHT |
9.0100 KRW |
8.6600 KRW |
10.2000 KRW |
9.2300 KRW |
| 2022-09-23 |
9.4237 KRW |
12,656,875,381.7730 AHT |
7.9900 KRW |
7.9000 KRW |
10.2000 KRW |
8.6200 KRW |
| 2022-09-22 |
7.8258 KRW |
469,023,502.3964 AHT |
7.5200 KRW |
7.5100 KRW |
8.1000 KRW |
7.9900 KRW |
| 2022-09-21 |
7.7232 KRW |
387,597,638.8636 AHT |
7.5900 KRW |
7.4000 KRW |
8.1300 KRW |
7.5100 KRW |
| 2022-09-20 |
7.6341 KRW |
45,206,813.2453 AHT |
7.7300 KRW |
7.5000 KRW |
7.7400 KRW |
7.5900 KRW |
| 2022-09-19 |
7.5160 KRW |
110,216,029.2497 AHT |
7.7200 KRW |
7.3200 KRW |
7.8000 KRW |
7.7600 KRW |
| 2022-09-18 |
8.0178 KRW |
127,847,212.6688 AHT |
8.1000 KRW |
7.6600 KRW |
8.1600 KRW |
7.6900 KRW |
| 2022-09-17 |
8.1014 KRW |
154,305,289.5650 AHT |
8.0400 KRW |
8.0000 KRW |
8.2700 KRW |
8.1100 KRW |