Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
14.3543 KRW |
161,749,788.1504 AHT |
14.4000 KRW |
14.0000 KRW |
14.8000 KRW |
14.8000 KRW |
| 2022-04-18 |
13.9831 KRW |
153,112,146.8928 AHT |
14.2000 KRW |
13.5000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2022-04-17 |
14.6671 KRW |
111,655,419.4556 AHT |
14.9000 KRW |
14.3000 KRW |
15.0000 KRW |
14.3000 KRW |
| 2022-04-16 |
14.7917 KRW |
196,676,971.1698 AHT |
14.8000 KRW |
14.4000 KRW |
15.1000 KRW |
14.8000 KRW |
| 2022-04-15 |
14.4580 KRW |
177,510,787.6943 AHT |
14.7000 KRW |
14.1000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2022-04-14 |
15.2901 KRW |
665,412,524.6525 AHT |
15.5000 KRW |
14.4000 KRW |
16.4000 KRW |
14.7000 KRW |
| 2022-04-13 |
14.6273 KRW |
384,086,015.2442 AHT |
14.4000 KRW |
14.1000 KRW |
15.0000 KRW |
15.0000 KRW |
| 2022-04-12 |
13.8025 KRW |
242,597,816.0490 AHT |
13.7000 KRW |
13.1000 KRW |
14.4000 KRW |
14.2000 KRW |
| 2022-04-11 |
14.8748 KRW |
506,864,633.4730 AHT |
15.4000 KRW |
13.6000 KRW |
16.2000 KRW |
13.7000 KRW |
| 2022-04-10 |
14.9971 KRW |
79,002,327.0534 AHT |
15.3000 KRW |
14.7000 KRW |
15.3000 KRW |
14.9000 KRW |
| 2022-04-09 |
15.0117 KRW |
79,073,006.0133 AHT |
15.1000 KRW |
14.8000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2022-04-08 |
15.3954 KRW |
286,968,600.3703 AHT |
15.7000 KRW |
14.7000 KRW |
16.0000 KRW |
15.1000 KRW |
| 2022-04-07 |
15.0881 KRW |
516,804,895.4512 AHT |
14.8000 KRW |
14.4000 KRW |
15.7000 KRW |
15.4000 KRW |
| 2022-04-06 |
15.6013 KRW |
728,686,424.1196 AHT |
16.2000 KRW |
14.1000 KRW |
17.3000 KRW |
14.5000 KRW |
| 2022-04-05 |
16.8221 KRW |
2,533,224,328.1201 AHT |
16.9000 KRW |
15.7000 KRW |
18.2000 KRW |
16.5000 KRW |
| 2022-04-04 |
15.8276 KRW |
455,114,306.2555 AHT |
17.0000 KRW |
15.0000 KRW |
17.0000 KRW |
15.5000 KRW |
| 2022-04-03 |
17.0681 KRW |
548,453,352.4484 AHT |
18.2000 KRW |
16.4000 KRW |
18.2000 KRW |
17.0000 KRW |
| 2022-04-02 |
18.4891 KRW |
3,997,642,311.8028 AHT |
17.2000 KRW |
16.5000 KRW |
19.6000 KRW |
18.1000 KRW |
| 2022-04-01 |
16.4333 KRW |
1,642,780,320.7238 AHT |
16.1000 KRW |
15.8000 KRW |
17.1000 KRW |
17.1000 KRW |
| 2022-03-31 |
15.7603 KRW |
1,097,625,439.0310 AHT |
15.8000 KRW |
15.2000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2022-03-30 |
15.0643 KRW |
961,101,367.9793 AHT |
15.6000 KRW |
14.5000 KRW |
15.7000 KRW |
15.6000 KRW |
| 2022-03-29 |
17.8825 KRW |
12,137,673,314.9380 AHT |
14.4000 KRW |
14.4000 KRW |
20.0000 KRW |
15.4000 KRW |
| 2022-03-28 |
14.3679 KRW |
607,094,551.6683 AHT |
14.3000 KRW |
13.9000 KRW |
14.7000 KRW |
14.3000 KRW |
| 2022-03-27 |
14.7954 KRW |
2,329,538,354.6179 AHT |
13.5000 KRW |
13.4000 KRW |
16.3000 KRW |
14.2000 KRW |
| 2022-03-26 |
13.0375 KRW |
127,119,273.7963 AHT |
12.9000 KRW |
12.8000 KRW |
13.5000 KRW |
13.5000 KRW |
| 2022-03-25 |
13.0209 KRW |
384,775,067.9097 AHT |
12.7000 KRW |
12.7000 KRW |
13.5000 KRW |
13.0000 KRW |
| 2022-03-24 |
12.6667 KRW |
173,669,661.7761 AHT |
12.7000 KRW |
12.5000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2022-03-23 |
12.5588 KRW |
223,886,060.0648 AHT |
12.5000 KRW |
12.2000 KRW |
13.0000 KRW |
12.7000 KRW |
| 2022-03-22 |
12.5387 KRW |
1,061,583,982.9631 AHT |
11.9000 KRW |
11.8000 KRW |
13.1000 KRW |
12.5000 KRW |
| 2022-03-21 |
11.8668 KRW |
104,363,111.9311 AHT |
12.0000 KRW |
11.7000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2022-03-20 |
12.1609 KRW |
133,180,446.9014 AHT |
12.4000 KRW |
11.9000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2022-03-19 |
12.2284 KRW |
210,325,155.9738 AHT |
12.2000 KRW |
11.9000 KRW |
12.5000 KRW |
12.3000 KRW |
| 2022-03-18 |
11.8824 KRW |
93,941,111.9626 AHT |
11.9000 KRW |
11.7000 KRW |
12.1000 KRW |
12.1000 KRW |
| 2022-03-17 |
12.0151 KRW |
207,993,834.7059 AHT |
12.1000 KRW |
11.6000 KRW |
12.4000 KRW |
11.9000 KRW |
| 2022-03-16 |
12.2337 KRW |
391,425,554.4201 AHT |
12.2000 KRW |
11.7000 KRW |
12.6000 KRW |
12.1000 KRW |
| 2022-03-15 |
12.2731 KRW |
917,673,514.1484 AHT |
11.8000 KRW |
11.6000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2022-03-14 |
11.5261 KRW |
219,220,686.0530 AHT |
11.4000 KRW |
11.1000 KRW |
11.9000 KRW |
11.7000 KRW |
| 2022-03-13 |
11.4291 KRW |
73,667,351.7386 AHT |
11.6000 KRW |
11.2000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2022-03-12 |
11.7604 KRW |
231,258,713.8857 AHT |
11.3000 KRW |
11.3000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2022-03-11 |
11.3758 KRW |
69,661,379.3929 AHT |
11.4000 KRW |
11.2000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-03-10 |
11.5380 KRW |
137,665,946.6217 AHT |
12.0000 KRW |
11.3000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2022-03-09 |
11.8772 KRW |
161,033,407.5359 AHT |
11.7000 KRW |
11.6000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2022-03-08 |
11.7169 KRW |
267,022,692.1330 AHT |
11.5000 KRW |
11.3000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2022-03-07 |
11.8163 KRW |
644,539,098.6524 AHT |
11.6000 KRW |
11.1000 KRW |
12.3000 KRW |
11.6000 KRW |
| 2022-03-06 |
11.5662 KRW |
191,928,506.5679 AHT |
11.6000 KRW |
11.2000 KRW |
11.9000 KRW |
11.5000 KRW |
| 2022-03-05 |
11.4370 KRW |
59,424,138.6743 AHT |
11.2000 KRW |
11.2000 KRW |
11.6000 KRW |
11.6000 KRW |
| 2022-03-04 |
11.4096 KRW |
82,992,756.0977 AHT |
11.7000 KRW |
11.2000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2022-03-03 |
11.6581 KRW |
109,954,013.5091 AHT |
11.9000 KRW |
11.4000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2022-03-02 |
12.3100 KRW |
539,113,514.1563 AHT |
12.4000 KRW |
11.6000 KRW |
12.9000 KRW |
11.9000 KRW |
| 2022-03-01 |
12.2020 KRW |
318,070,639.5963 AHT |
12.6000 KRW |
12.0000 KRW |
12.6000 KRW |
12.4000 KRW |