Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
2023-06-22 29.6607 KRW 189,640,417.7048 29.5000 KRW 28.7000 KRW 30.5000 KRW 29.0000 KRW
2023-06-21 28.6274 KRW 166,301,462.4697 27.8000 KRW 27.5000 KRW 29.6000 KRW 29.6000 KRW
2023-06-20 26.7908 KRW 105,908,863.3588 26.5000 KRW 26.1000 KRW 27.8000 KRW 27.7000 KRW
2023-06-19 26.2781 KRW 42,457,769.4603 26.0000 KRW 26.0000 KRW 26.6000 KRW 26.4000 KRW
2023-06-18 26.3921 KRW 55,404,803.3173 26.3000 KRW 26.0000 KRW 26.9000 KRW 26.1000 KRW
2023-06-17 26.4394 KRW 39,756,424.2973 26.2000 KRW 26.0000 KRW 27.0000 KRW 26.3000 KRW
2023-06-16 25.4347 KRW 58,607,881.6168 25.4000 KRW 24.8000 KRW 26.3000 KRW 26.1000 KRW
2023-06-15 25.2094 KRW 65,023,591.5681 25.2000 KRW 24.6000 KRW 25.8000 KRW 25.5000 KRW
2023-06-14 25.8340 KRW 72,926,060.5375 26.4000 KRW 24.7000 KRW 26.6000 KRW 25.0000 KRW
2023-06-13 26.5037 KRW 80,510,735.1514 26.5000 KRW 25.9000 KRW 27.2000 KRW 26.2000 KRW
2023-06-12 26.2439 KRW 101,446,429.9075 26.8000 KRW 25.8000 KRW 26.8000 KRW 26.4000 KRW
2023-06-11 26.7910 KRW 101,184,861.7133 26.7000 KRW 26.3000 KRW 27.2000 KRW 26.7000 KRW
2023-06-10 27.0079 KRW 303,531,468.2125 30.9000 KRW 25.1000 KRW 30.9000 KRW 26.7000 KRW
2023-06-09 31.0005 KRW 156,816,748.4305 31.3000 KRW 30.6000 KRW 31.5000 KRW 30.8000 KRW
2023-06-08 31.7719 KRW 324,891,412.1575 31.0000 KRW 30.3000 KRW 32.9000 KRW 31.4000 KRW
2023-06-07 31.3187 KRW 119,848,842.7992 32.2000 KRW 30.6000 KRW 32.2000 KRW 30.7000 KRW
2023-06-06 31.3593 KRW 125,107,271.6921 31.5000 KRW 30.4000 KRW 32.6000 KRW 32.2000 KRW
2023-06-05 32.6017 KRW 163,437,699.1569 34.5000 KRW 30.8000 KRW 34.7000 KRW 31.6000 KRW
2023-06-04 34.6173 KRW 98,621,827.1671 34.2000 KRW 34.0000 KRW 35.0000 KRW 34.5000 KRW
2023-06-03 34.2851 KRW 56,831,473.8267 34.1000 KRW 33.8000 KRW 34.7000 KRW 34.2000 KRW
2023-06-02 33.6215 KRW 30,199,884.0719 33.4000 KRW 33.0000 KRW 34.2000 KRW 34.1000 KRW
2023-06-01 33.6644 KRW 46,868,773.7712 34.1000 KRW 33.3000 KRW 34.2000 KRW 33.4000 KRW
2023-05-31 34.4921 KRW 88,263,490.3458 35.4000 KRW 33.8000 KRW 35.5000 KRW 34.0000 KRW
2023-05-30 35.2488 KRW 91,680,395.1979 35.2000 KRW 34.8000 KRW 35.7000 KRW 35.4000 KRW
2023-05-29 35.8097 KRW 269,821,273.1388 35.0000 KRW 34.5000 KRW 36.9000 KRW 35.3000 KRW
2023-05-28 34.6110 KRW 38,655,342.7149 34.0000 KRW 33.7000 KRW 35.5000 KRW 35.1000 KRW
2023-05-27 33.6768 KRW 17,116,387.6841 33.7000 KRW 33.4000 KRW 34.0000 KRW 33.9000 KRW
2023-05-26 33.3529 KRW 19,985,431.5420 33.6000 KRW 33.0000 KRW 33.8000 KRW 33.7000 KRW
2023-05-25 33.0030 KRW 46,873,980.1859 33.4000 KRW 32.3000 KRW 33.7000 KRW 33.5000 KRW
2023-05-24 33.5205 KRW 66,743,823.8169 34.6000 KRW 32.6000 KRW 34.7000 KRW 33.4000 KRW
2023-05-23 34.8335 KRW 114,735,656.1404 34.0000 KRW 33.6000 KRW 35.5000 KRW 34.5000 KRW
2023-05-22 33.9105 KRW 69,705,212.6157 34.2000 KRW 33.4000 KRW 34.4000 KRW 34.0000 KRW
2023-05-21 34.5830 KRW 30,222,843.4899 35.1000 KRW 33.9000 KRW 35.3000 KRW 34.2000 KRW
2023-05-20 34.9256 KRW 16,394,260.6295 35.2000 KRW 34.6000 KRW 35.3000 KRW 35.0000 KRW
2023-05-19 34.8897 KRW 39,145,915.4257 35.0000 KRW 34.4000 KRW 35.4000 KRW 35.2000 KRW
2023-05-18 35.3328 KRW 78,536,802.3899 35.9000 KRW 34.3000 KRW 36.1000 KRW 35.1000 KRW
2023-05-17 35.2096 KRW 153,028,962.9907 35.6000 KRW 34.3000 KRW 36.3000 KRW 35.9000 KRW
2023-05-16 35.6039 KRW 230,528,499.1221 36.3000 KRW 35.1000 KRW 36.4000 KRW 35.7000 KRW
2023-05-15 37.3563 KRW 1,205,738,354.6861 34.6000 KRW 34.1000 KRW 39.1000 KRW 36.4000 KRW
2023-05-14 34.2342 KRW 26,326,188.2706 34.3000 KRW 33.7000 KRW 34.8000 KRW 34.6000 KRW
2023-05-13 34.3758 KRW 33,969,060.6099 34.8000 KRW 34.0000 KRW 34.9000 KRW 34.5000 KRW
2023-05-12 33.3130 KRW 109,130,650.8460 34.2000 KRW 32.2000 KRW 34.7000 KRW 34.5000 KRW
2023-05-11 34.9669 KRW 115,703,331.1285 36.4000 KRW 33.7000 KRW 36.4000 KRW 34.2000 KRW
2023-05-10 35.7128 KRW 142,032,305.7145 35.4000 KRW 35.0000 KRW 36.7000 KRW 36.4000 KRW
2023-05-09 35.3574 KRW 84,539,404.6369 35.3000 KRW 34.8000 KRW 36.1000 KRW 35.4000 KRW
2023-05-08 36.1458 KRW 160,976,324.3670 38.4000 KRW 34.8000 KRW 38.7000 KRW 35.3000 KRW
2023-05-07 38.4834 KRW 27,204,432.2668 38.8000 KRW 38.2000 KRW 38.8000 KRW 38.5000 KRW
2023-05-06 39.0946 KRW 105,186,335.1659 39.9000 KRW 38.1000 KRW 40.1000 KRW 38.7000 KRW
2023-05-05 39.5346 KRW 43,919,432.4523 39.4000 KRW 39.1000 KRW 40.1000 KRW 39.9000 KRW
2023-05-04 39.7979 KRW 68,165,396.2608 40.2000 KRW 39.0000 KRW 40.4000 KRW 39.4000 KRW