Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
8.9918 KRW |
161,242,820.5254 AHT |
8.9000 KRW |
8.7500 KRW |
9.1600 KRW |
9.1300 KRW |
| 2023-10-19 |
8.9493 KRW |
192,043,958.0862 AHT |
9.1500 KRW |
8.8300 KRW |
9.1700 KRW |
8.9200 KRW |
| 2023-10-18 |
9.3997 KRW |
546,722,818.4983 AHT |
9.4000 KRW |
9.0900 KRW |
9.8000 KRW |
9.1800 KRW |
| 2023-10-17 |
9.2822 KRW |
347,453,348.8083 AHT |
9.3800 KRW |
9.1700 KRW |
9.4500 KRW |
9.4300 KRW |
| 2023-10-16 |
9.2154 KRW |
388,654,518.0716 AHT |
9.1500 KRW |
9.0600 KRW |
9.3300 KRW |
9.2800 KRW |
| 2023-10-15 |
9.1184 KRW |
417,837,040.6292 AHT |
8.9900 KRW |
8.8900 KRW |
9.3500 KRW |
9.1300 KRW |
| 2023-10-14 |
8.9901 KRW |
84,682,302.9321 AHT |
9.0200 KRW |
8.9300 KRW |
9.0400 KRW |
9.0200 KRW |
| 2023-10-13 |
8.9531 KRW |
157,564,047.0017 AHT |
8.9700 KRW |
8.8700 KRW |
9.0400 KRW |
9.0200 KRW |
| 2023-10-12 |
8.8016 KRW |
141,704,814.3304 AHT |
8.8300 KRW |
8.6600 KRW |
8.9800 KRW |
8.9700 KRW |
| 2023-10-11 |
8.9706 KRW |
409,277,822.7363 AHT |
9.0500 KRW |
8.7100 KRW |
9.4000 KRW |
8.8500 KRW |
| 2023-10-10 |
9.0451 KRW |
136,837,192.0879 AHT |
9.1400 KRW |
8.9700 KRW |
9.1600 KRW |
9.0700 KRW |
| 2023-10-09 |
9.2743 KRW |
331,978,435.7800 AHT |
9.4700 KRW |
8.8900 KRW |
9.6800 KRW |
9.1300 KRW |
| 2023-10-08 |
9.5021 KRW |
262,380,351.1942 AHT |
9.6600 KRW |
9.4000 KRW |
9.7200 KRW |
9.4800 KRW |
| 2023-10-07 |
9.6799 KRW |
175,428,517.5348 AHT |
9.7800 KRW |
9.6300 KRW |
9.7900 KRW |
9.6700 KRW |
| 2023-10-06 |
9.5234 KRW |
336,236,620.7227 AHT |
9.6200 KRW |
9.3600 KRW |
9.7200 KRW |
9.7200 KRW |
| 2023-10-05 |
9.5332 KRW |
603,226,052.2330 AHT |
9.3400 KRW |
9.2200 KRW |
9.7800 KRW |
9.6700 KRW |
| 2023-10-04 |
9.2145 KRW |
164,263,097.0086 AHT |
9.3500 KRW |
9.1000 KRW |
9.3600 KRW |
9.3300 KRW |
| 2023-10-03 |
9.3857 KRW |
305,767,017.2286 AHT |
9.5300 KRW |
9.2300 KRW |
9.6000 KRW |
9.2900 KRW |
| 2023-10-02 |
9.6005 KRW |
234,131,512.7571 AHT |
9.7400 KRW |
9.4800 KRW |
9.7500 KRW |
9.5400 KRW |
| 2023-10-01 |
9.6307 KRW |
398,369,218.5813 AHT |
9.5600 KRW |
9.4300 KRW |
9.8500 KRW |
9.7200 KRW |
| 2023-09-30 |
9.6508 KRW |
471,960,058.1365 AHT |
9.7300 KRW |
9.4100 KRW |
10.0000 KRW |
9.5500 KRW |
| 2023-09-29 |
9.8117 KRW |
1,072,181,854.3970 AHT |
9.8800 KRW |
9.4300 KRW |
10.3000 KRW |
9.6800 KRW |
| 2023-09-28 |
9.7941 KRW |
2,282,427,254.0832 AHT |
9.3300 KRW |
9.2500 KRW |
10.2000 KRW |
9.8600 KRW |
| 2023-09-27 |
9.2999 KRW |
588,905,504.0105 AHT |
9.1400 KRW |
9.1200 KRW |
9.4500 KRW |
9.3300 KRW |
| 2023-09-26 |
9.2048 KRW |
406,695,631.6068 AHT |
9.0800 KRW |
8.9600 KRW |
9.4300 KRW |
9.1100 KRW |
| 2023-09-25 |
8.9513 KRW |
268,535,246.4396 AHT |
9.0800 KRW |
8.7000 KRW |
9.1900 KRW |
9.1400 KRW |
| 2023-09-24 |
9.3617 KRW |
667,542,025.9020 AHT |
9.9200 KRW |
9.0500 KRW |
9.9200 KRW |
9.0700 KRW |
| 2023-09-23 |
9.7830 KRW |
1,581,497,434.6256 AHT |
9.4400 KRW |
9.3000 KRW |
10.1000 KRW |
9.8300 KRW |
| 2023-09-22 |
9.2473 KRW |
461,124,319.8602 AHT |
9.0100 KRW |
8.9600 KRW |
9.5000 KRW |
9.4600 KRW |
| 2023-09-21 |
9.0939 KRW |
574,967,172.9726 AHT |
9.2300 KRW |
8.9100 KRW |
9.3400 KRW |
9.0300 KRW |
| 2023-09-20 |
9.0151 KRW |
830,666,258.2112 AHT |
8.9000 KRW |
8.8200 KRW |
9.3000 KRW |
9.2300 KRW |
| 2023-09-19 |
8.7839 KRW |
239,651,362.7507 AHT |
8.8000 KRW |
8.6700 KRW |
8.9000 KRW |
8.8600 KRW |
| 2023-09-18 |
8.7590 KRW |
266,013,403.7950 AHT |
8.6600 KRW |
8.6500 KRW |
8.8700 KRW |
8.8100 KRW |
| 2023-09-17 |
8.7800 KRW |
279,826,438.4443 AHT |
8.9600 KRW |
8.6300 KRW |
8.9800 KRW |
8.6800 KRW |
| 2023-09-16 |
8.9825 KRW |
583,126,994.6896 AHT |
8.9700 KRW |
8.8000 KRW |
9.2900 KRW |
8.9700 KRW |
| 2023-09-15 |
8.7895 KRW |
606,725,089.8660 AHT |
8.8700 KRW |
8.5700 KRW |
9.0800 KRW |
8.9900 KRW |
| 2023-09-14 |
8.6944 KRW |
687,237,074.2409 AHT |
8.5500 KRW |
8.5200 KRW |
8.8700 KRW |
8.8700 KRW |
| 2023-09-13 |
8.3878 KRW |
407,932,489.2220 AHT |
8.3800 KRW |
8.2800 KRW |
8.5600 KRW |
8.5500 KRW |
| 2023-09-12 |
8.3362 KRW |
468,231,182.5483 AHT |
8.5600 KRW |
8.1000 KRW |
8.5600 KRW |
8.4000 KRW |
| 2023-09-11 |
8.8108 KRW |
1,089,630,571.7459 AHT |
9.0700 KRW |
8.4500 KRW |
9.2300 KRW |
8.5700 KRW |
| 2023-09-10 |
9.0982 KRW |
6,913,391,045.0787 AHT |
8.5800 KRW |
8.5800 KRW |
9.7300 KRW |
9.0400 KRW |
| 2023-09-09 |
8.5373 KRW |
45,335,922.7441 AHT |
8.5300 KRW |
8.4900 KRW |
8.6000 KRW |
8.5800 KRW |
| 2023-09-08 |
8.5333 KRW |
49,448,146.4483 AHT |
8.5100 KRW |
8.4700 KRW |
8.5800 KRW |
8.5100 KRW |
| 2023-09-07 |
8.4832 KRW |
57,658,095.5892 AHT |
8.5300 KRW |
8.4300 KRW |
8.5700 KRW |
8.5400 KRW |
| 2023-09-06 |
8.5256 KRW |
52,662,770.5130 AHT |
8.5600 KRW |
8.4700 KRW |
8.6000 KRW |
8.5400 KRW |
| 2023-09-05 |
8.4459 KRW |
105,766,808.6667 AHT |
8.5300 KRW |
8.3400 KRW |
8.5600 KRW |
8.5400 KRW |
| 2023-09-04 |
8.6577 KRW |
237,465,081.2297 AHT |
8.6700 KRW |
8.4900 KRW |
8.8100 KRW |
8.5500 KRW |
| 2023-09-03 |
8.6684 KRW |
261,677,578.8748 AHT |
8.5500 KRW |
8.5100 KRW |
8.8400 KRW |
8.6700 KRW |
| 2023-09-02 |
8.4059 KRW |
99,259,063.3077 AHT |
8.4800 KRW |
8.2700 KRW |
8.6200 KRW |
8.5400 KRW |
| 2023-09-01 |
8.5764 KRW |
162,080,149.0704 AHT |
8.5400 KRW |
8.4500 KRW |
8.7700 KRW |
8.5100 KRW |