Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
31.3585 KRW |
11,815,697,237.2340 AHT |
27.1000 KRW |
26.5000 KRW |
36.5000 KRW |
28.0000 KRW |
| 2021-04-17 |
26.2305 KRW |
4,332,447,686.1520 AHT |
23.5000 KRW |
22.5000 KRW |
30.2000 KRW |
27.1000 KRW |
| 2021-04-16 |
23.3345 KRW |
607,100,990.9305 AHT |
25.4000 KRW |
22.2000 KRW |
25.5000 KRW |
23.5000 KRW |
| 2021-04-15 |
25.3558 KRW |
1,582,754,016.1861 AHT |
23.4000 KRW |
23.4000 KRW |
27.1000 KRW |
25.3000 KRW |
| 2021-04-14 |
23.7759 KRW |
558,844,161.1811 AHT |
26.2000 KRW |
22.6000 KRW |
26.6000 KRW |
23.7000 KRW |
| 2021-04-13 |
26.5322 KRW |
739,468,226.0150 AHT |
26.9000 KRW |
25.0000 KRW |
28.8000 KRW |
26.2000 KRW |
| 2021-04-12 |
26.7500 KRW |
352,045,498.1614 AHT |
28.4000 KRW |
25.9000 KRW |
28.6000 KRW |
26.8000 KRW |
| 2021-04-11 |
26.8650 KRW |
607,193,001.1547 AHT |
29.5000 KRW |
23.5000 KRW |
29.7000 KRW |
28.2000 KRW |
| 2021-04-10 |
30.2203 KRW |
869,846,577.3960 AHT |
30.4000 KRW |
27.7000 KRW |
32.6000 KRW |
28.8000 KRW |
| 2021-04-09 |
29.2501 KRW |
1,089,419,054.5421 AHT |
28.6000 KRW |
27.2000 KRW |
30.6000 KRW |
29.6000 KRW |
| 2021-04-08 |
25.2464 KRW |
1,114,612,109.0200 AHT |
22.9000 KRW |
22.5000 KRW |
27.7000 KRW |
27.6000 KRW |
| 2021-04-07 |
24.0406 KRW |
1,759,511,709.4767 AHT |
31.5000 KRW |
16.1000 KRW |
31.6000 KRW |
23.6000 KRW |
| 2021-04-06 |
32.3972 KRW |
1,712,603,317.5366 AHT |
32.8000 KRW |
28.1000 KRW |
37.7000 KRW |
30.4000 KRW |
| 2021-04-05 |
37.4605 KRW |
2,395,706,367.5097 AHT |
35.9000 KRW |
31.2000 KRW |
41.6000 KRW |
33.1000 KRW |
| 2021-04-04 |
34.2498 KRW |
1,017,453,201.8831 AHT |
32.5000 KRW |
31.5000 KRW |
36.4000 KRW |
35.8000 KRW |
| 2021-04-03 |
37.8495 KRW |
1,899,326,307.5894 AHT |
38.6000 KRW |
30.3000 KRW |
46.7000 KRW |
33.1000 KRW |
| 2021-04-02 |
35.5896 KRW |
2,172,541,786.3055 AHT |
32.7000 KRW |
32.5000 KRW |
38.9000 KRW |
38.6000 KRW |
| 2021-04-01 |
30.2428 KRW |
1,642,063,265.0560 AHT |
29.0000 KRW |
27.4000 KRW |
32.6000 KRW |
32.4000 KRW |
| 2021-03-31 |
27.9996 KRW |
1,402,367,049.9637 AHT |
27.5000 KRW |
24.8000 KRW |
29.5000 KRW |
28.8000 KRW |
| 2021-03-30 |
26.8356 KRW |
901,983,494.0352 AHT |
26.5000 KRW |
25.7000 KRW |
27.8000 KRW |
27.6000 KRW |
| 2021-03-29 |
26.7067 KRW |
2,007,298,512.3242 AHT |
24.7000 KRW |
24.0000 KRW |
29.6000 KRW |
26.2000 KRW |
| 2021-03-28 |
24.0207 KRW |
760,075,130.3497 AHT |
24.5000 KRW |
23.3000 KRW |
25.0000 KRW |
24.6000 KRW |
| 2021-03-27 |
23.4985 KRW |
477,170,432.7328 AHT |
24.3000 KRW |
23.0000 KRW |
24.4000 KRW |
24.3000 KRW |
| 2021-03-26 |
23.4525 KRW |
768,078,231.8763 AHT |
23.1000 KRW |
22.3000 KRW |
24.8000 KRW |
24.2000 KRW |
| 2021-03-25 |
22.7775 KRW |
729,193,386.1206 AHT |
24.0000 KRW |
21.6000 KRW |
24.2000 KRW |
23.0000 KRW |
| 2021-03-24 |
24.7691 KRW |
1,153,636,839.4239 AHT |
25.7000 KRW |
22.9000 KRW |
27.3000 KRW |
23.9000 KRW |
| 2021-03-23 |
24.9003 KRW |
2,056,681,324.2120 AHT |
28.0000 KRW |
21.3000 KRW |
31.0000 KRW |
25.3000 KRW |
| 2021-03-22 |
31.7183 KRW |
2,386,780,265.4489 AHT |
32.0000 KRW |
27.1000 KRW |
36.9000 KRW |
28.5000 KRW |
| 2021-03-21 |
30.1327 KRW |
3,989,837,363.1077 AHT |
25.4000 KRW |
25.3000 KRW |
33.5000 KRW |
31.7000 KRW |
| 2021-03-20 |
30.3321 KRW |
4,193,759,811.3019 AHT |
26.8000 KRW |
23.4000 KRW |
34.8000 KRW |
25.4000 KRW |
| 2021-03-19 |
24.3849 KRW |
2,098,205,715.4497 AHT |
22.9000 KRW |
22.0000 KRW |
26.1000 KRW |
25.9000 KRW |
| 2021-03-18 |
22.0560 KRW |
2,023,458,595.7568 AHT |
23.5000 KRW |
20.6000 KRW |
24.0000 KRW |
22.5000 KRW |
| 2021-03-17 |
23.6303 KRW |
13,428,214,275.9200 AHT |
19.0000 KRW |
16.5000 KRW |
29.5000 KRW |
23.6000 KRW |
| 2021-03-16 |
17.7141 KRW |
5,854,075,271.7793 AHT |
15.2000 KRW |
14.3000 KRW |
21.0000 KRW |
18.8000 KRW |
| 2021-03-15 |
13.6950 KRW |
3,220,374,159.8457 AHT |
13.2000 KRW |
11.5000 KRW |
15.6000 KRW |
15.0000 KRW |
| 2021-03-14 |
13.7100 KRW |
2,188,271,698.9511 AHT |
12.4000 KRW |
12.2000 KRW |
15.0000 KRW |
13.4000 KRW |
| 2021-03-13 |
12.0018 KRW |
2,516,270,122.6042 AHT |
11.1000 KRW |
10.7000 KRW |
13.3000 KRW |
12.4000 KRW |
| 2021-03-12 |
10.7043 KRW |
1,205,490,084.9041 AHT |
11.1000 KRW |
10.2000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2021-03-11 |
11.2433 KRW |
3,147,091,899.2168 AHT |
10.3000 KRW |
10.3000 KRW |
12.1000 KRW |
11.1000 KRW |
| 2021-03-10 |
10.5902 KRW |
3,876,763,310.3263 AHT |
9.7700 KRW |
9.1300 KRW |
11.7000 KRW |
10.4000 KRW |
| 2021-03-09 |
9.4960 KRW |
3,379,913,588.0550 AHT |
9.1700 KRW |
8.8800 KRW |
10.1000 KRW |
9.7800 KRW |
| 2021-03-08 |
9.9791 KRW |
6,303,191,528.2232 AHT |
8.7600 KRW |
8.4300 KRW |
12.9000 KRW |
9.1700 KRW |
| 2021-03-07 |
8.7419 KRW |
1,078,583,950.7168 AHT |
8.9000 KRW |
8.4000 KRW |
9.0300 KRW |
8.8100 KRW |
| 2021-03-06 |
9.1159 KRW |
3,409,605,933.6969 AHT |
8.5600 KRW |
8.1600 KRW |
9.7000 KRW |
8.8800 KRW |
| 2021-03-05 |
8.4901 KRW |
3,390,275,872.4276 AHT |
8.1000 KRW |
7.7900 KRW |
9.2000 KRW |
8.4600 KRW |
| 2021-03-04 |
8.0857 KRW |
1,502,882,556.4066 AHT |
7.9700 KRW |
7.5800 KRW |
8.5800 KRW |
8.1200 KRW |
| 2021-03-03 |
7.7752 KRW |
1,016,745,887.7496 AHT |
7.5700 KRW |
7.4200 KRW |
8.0600 KRW |
8.0000 KRW |
| 2021-03-02 |
7.4343 KRW |
531,874,369.5186 AHT |
7.6100 KRW |
7.2100 KRW |
7.6600 KRW |
7.5800 KRW |
| 2021-03-01 |
7.2686 KRW |
625,841,495.2570 AHT |
7.2100 KRW |
7.0000 KRW |
7.6200 KRW |
7.6100 KRW |
| 2021-02-28 |
7.6304 KRW |
1,734,472,254.2559 AHT |
8.2000 KRW |
6.6600 KRW |
8.9000 KRW |
7.1100 KRW |