Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-ANKR
Date Price Volume Open Low High Close
2020-09-25 7.3716 KRW 658,863,492.5496 6.9400 KRW 6.5200 KRW 8.1500 KRW 7.2200 KRW
2020-09-24 6.3474 KRW 331,965,056.2438 5.4400 KRW 5.3300 KRW 7.3900 KRW 7.0600 KRW
2020-09-23 5.8372 KRW 96,342,747.4902 6.2500 KRW 5.2700 KRW 6.2900 KRW 5.4200 KRW
2020-09-22 6.1111 KRW 114,923,438.9584 6.1700 KRW 5.8100 KRW 6.3700 KRW 6.2400 KRW
2020-09-21 6.4259 KRW 229,561,312.8384 7.2200 KRW 5.9700 KRW 7.3200 KRW 6.2200 KRW
2020-09-20 7.4183 KRW 135,345,979.7565 7.4200 KRW 7.1000 KRW 7.6500 KRW 7.2200 KRW
2020-09-19 7.4865 KRW 123,080,172.4384 7.3500 KRW 7.3200 KRW 7.7700 KRW 7.4100 KRW
2020-09-18 7.7174 KRW 121,571,483.1457 8.0700 KRW 7.2300 KRW 8.0800 KRW 7.2800 KRW
2020-09-17 7.8522 KRW 115,894,834.5141 7.8200 KRW 7.5700 KRW 8.2400 KRW 8.0700 KRW
2020-09-16 7.6863 KRW 169,444,049.0762 8.1700 KRW 7.4800 KRW 8.1900 KRW 7.8000 KRW
2020-09-15 8.6718 KRW 145,667,132.7160 9.1200 KRW 8.1100 KRW 9.1200 KRW 8.1800 KRW
2020-09-14 9.2304 KRW 120,802,797.0587 9.2100 KRW 8.9300 KRW 9.6300 KRW 9.0000 KRW
2020-09-13 9.6194 KRW 159,776,464.7452 9.9500 KRW 8.8500 KRW 10.3000 KRW 9.2100 KRW
2020-09-12 9.8874 KRW 90,164,249.7185 9.9000 KRW 9.6100 KRW 10.2000 KRW 9.9200 KRW
2020-09-11 9.8622 KRW 153,012,408.1344 10.1000 KRW 9.5000 KRW 10.4000 KRW 9.9000 KRW
2020-09-10 10.0152 KRW 377,567,879.8589 9.2900 KRW 9.2600 KRW 10.6000 KRW 10.0000 KRW
2020-09-09 9.2279 KRW 179,606,203.9050 9.0700 KRW 8.6400 KRW 9.8600 KRW 9.3100 KRW
2020-09-08 9.2038 KRW 235,947,539.0908 9.8700 KRW 8.8100 KRW 10.1000 KRW 9.0700 KRW
2020-09-07 9.4498 KRW 197,268,997.2080 9.9700 KRW 8.5900 KRW 10.2000 KRW 9.8200 KRW
2020-09-06 9.5282 KRW 403,780,107.9335 9.2800 KRW 8.1500 KRW 10.7000 KRW 9.9600 KRW
2020-09-05 10.1717 KRW 319,077,281.8639 10.9000 KRW 8.6800 KRW 11.4000 KRW 9.0100 KRW
2020-09-04 10.2895 KRW 442,262,739.7848 10.8000 KRW 9.6000 KRW 11.2000 KRW 10.9000 KRW
2020-09-03 12.2965 KRW 567,984,595.8469 14.3000 KRW 10.6000 KRW 14.4000 KRW 10.9000 KRW
2020-09-02 14.8303 KRW 255,615,240.7756 15.3000 KRW 13.6000 KRW 16.1000 KRW 14.4000 KRW
2020-09-01 15.3476 KRW 148,509,777.7549 15.9000 KRW 15.0000 KRW 15.9000 KRW 15.4000 KRW
2020-08-31 16.2846 KRW 325,363,752.2173 17.3000 KRW 15.6000 KRW 17.4000 KRW 15.8000 KRW
2020-08-30 15.8972 KRW 146,033,131.0902 15.3000 KRW 14.8000 KRW 17.0000 KRW 16.9000 KRW
2020-08-29 15.3318 KRW 91,757,477.9829 14.9000 KRW 14.8000 KRW 15.9000 KRW 15.3000 KRW
2020-08-28 14.7614 KRW 86,148,666.9079 14.1000 KRW 13.8000 KRW 15.5000 KRW 15.0000 KRW
2020-08-27 14.4250 KRW 84,848,474.5957 15.0000 KRW 13.6000 KRW 15.1000 KRW 14.1000 KRW
2020-08-26 14.4745 KRW 85,672,639.8414 14.5000 KRW 14.0000 KRW 15.3000 KRW 15.0000 KRW
2020-08-25 14.7694 KRW 148,771,773.7223 16.1000 KRW 13.8000 KRW 16.1000 KRW 14.5000 KRW
2020-08-24 15.9940 KRW 106,494,363.5707 15.5000 KRW 15.3000 KRW 16.6000 KRW 16.2000 KRW
2020-08-23 15.2121 KRW 171,030,961.9642 14.6000 KRW 14.3000 KRW 16.1000 KRW 15.6000 KRW
2020-08-22 14.1494 KRW 114,554,190.3265 14.0000 KRW 13.3000 KRW 14.8000 KRW 14.6000 KRW
2020-08-21 14.9901 KRW 243,576,928.3206 15.1000 KRW 14.0000 KRW 15.8000 KRW 14.2000 KRW
2020-08-20 14.6987 KRW 207,056,516.3062 14.4000 KRW 14.0000 KRW 15.4000 KRW 15.0000 KRW
2020-08-19 15.5884 KRW 342,760,572.8262 16.0000 KRW 13.7000 KRW 16.8000 KRW 14.7000 KRW
2020-08-18 16.8542 KRW 224,930,557.9023 17.2000 KRW 15.5000 KRW 17.9000 KRW 15.9000 KRW
2020-08-17 17.4506 KRW 603,524,062.8538 16.4000 KRW 15.8000 KRW 18.4000 KRW 17.3000 KRW
2020-08-16 16.6449 KRW 571,840,131.4930 15.0000 KRW 14.8000 KRW 18.0000 KRW 16.6000 KRW
2020-08-15 15.1304 KRW 196,379,423.7982 15.7000 KRW 14.6000 KRW 15.9000 KRW 15.1000 KRW
2020-08-14 15.5473 KRW 201,522,004.0678 15.6000 KRW 14.9000 KRW 16.6000 KRW 15.7000 KRW
2020-08-13 16.5102 KRW 383,314,429.6355 17.2000 KRW 15.3000 KRW 17.9000 KRW 15.7000 KRW
2020-08-12 17.0057 KRW 1,038,986,941.5668 16.1000 KRW 14.4000 KRW 18.6000 KRW 17.1000 KRW
2020-08-11 17.1015 KRW 784,401,926.0709 19.5000 KRW 15.3000 KRW 19.7000 KRW 16.1000 KRW
2020-08-10 18.3131 KRW 2,613,563,863.8185 15.7000 KRW 13.6000 KRW 21.6000 KRW 19.5000 KRW
2020-08-09 12.5170 KRW 1,433,943,627.3088 11.7000 KRW 10.7000 KRW 16.5000 KRW 16.0000 KRW
2020-08-08 10.7330 KRW 1,403,137,205.7999 9.6300 KRW 9.6100 KRW 11.8000 KRW 11.2000 KRW
2020-08-07 9.1985 KRW 534,641,891.4405 9.3900 KRW 8.3600 KRW 10.0000 KRW 9.8300 KRW