Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
9,037.8221 KRW |
463,161.0401 APT |
9,055.0000 KRW |
8,875.0000 KRW |
9,200.0000 KRW |
9,065.0000 KRW |
| 2023-07-25 |
9,035.4928 KRW |
548,051.7334 APT |
9,170.0000 KRW |
8,875.0000 KRW |
9,205.0000 KRW |
9,040.0000 KRW |
| 2023-07-24 |
9,471.0029 KRW |
686,972.8065 APT |
9,815.0000 KRW |
9,115.0000 KRW |
9,830.0000 KRW |
9,195.0000 KRW |
| 2023-07-23 |
9,916.0789 KRW |
579,154.6364 APT |
9,985.0000 KRW |
9,750.0000 KRW |
10,120.0000 KRW |
9,800.0000 KRW |
| 2023-07-22 |
9,907.3364 KRW |
1,031,027.3025 APT |
9,800.0000 KRW |
9,790.0000 KRW |
10,090.0000 KRW |
10,040.0000 KRW |
| 2023-07-21 |
9,728.1301 KRW |
783,506.9327 APT |
9,625.0000 KRW |
9,540.0000 KRW |
9,885.0000 KRW |
9,770.0000 KRW |
| 2023-07-20 |
9,712.9028 KRW |
644,953.3667 APT |
9,680.0000 KRW |
9,510.0000 KRW |
9,865.0000 KRW |
9,615.0000 KRW |
| 2023-07-19 |
9,732.6242 KRW |
633,882.4591 APT |
9,765.0000 KRW |
9,545.0000 KRW |
9,910.0000 KRW |
9,720.0000 KRW |
| 2023-07-18 |
10,071.1316 KRW |
2,278,723.5431 APT |
10,050.0000 KRW |
9,520.0000 KRW |
10,540.0000 KRW |
9,750.0000 KRW |
| 2023-07-17 |
9,882.1513 KRW |
2,515,305.2539 APT |
9,545.0000 KRW |
9,490.0000 KRW |
10,240.0000 KRW |
10,080.0000 KRW |
| 2023-07-16 |
9,644.8488 KRW |
531,150.8856 APT |
9,585.0000 KRW |
9,405.0000 KRW |
9,825.0000 KRW |
9,560.0000 KRW |
| 2023-07-15 |
9,470.7314 KRW |
784,590.8856 APT |
9,510.0000 KRW |
9,275.0000 KRW |
9,660.0000 KRW |
9,565.0000 KRW |
| 2023-07-14 |
9,837.5177 KRW |
3,043,498.6616 APT |
9,630.0000 KRW |
9,090.0000 KRW |
10,260.0000 KRW |
9,375.0000 KRW |
| 2023-07-13 |
9,386.8521 KRW |
1,877,493.8846 APT |
9,145.0000 KRW |
9,015.0000 KRW |
9,775.0000 KRW |
9,555.0000 KRW |
| 2023-07-12 |
9,200.2149 KRW |
693,804.2500 APT |
9,245.0000 KRW |
9,005.0000 KRW |
9,310.0000 KRW |
9,135.0000 KRW |
| 2023-07-11 |
9,239.6815 KRW |
582,182.1047 APT |
9,350.0000 KRW |
9,085.0000 KRW |
9,380.0000 KRW |
9,225.0000 KRW |
| 2023-07-10 |
9,231.5402 KRW |
714,188.1938 APT |
9,355.0000 KRW |
9,005.0000 KRW |
9,470.0000 KRW |
9,345.0000 KRW |
| 2023-07-09 |
9,375.0875 KRW |
402,303.4789 APT |
9,365.0000 KRW |
9,280.0000 KRW |
9,580.0000 KRW |
9,370.0000 KRW |
| 2023-07-08 |
9,446.4667 KRW |
502,272.3782 APT |
9,575.0000 KRW |
9,155.0000 KRW |
9,615.0000 KRW |
9,365.0000 KRW |
| 2023-07-07 |
9,541.3923 KRW |
665,257.1465 APT |
9,490.0000 KRW |
9,380.0000 KRW |
9,700.0000 KRW |
9,525.0000 KRW |
| 2023-07-06 |
9,808.7898 KRW |
1,435,212.9975 APT |
9,850.0000 KRW |
9,450.0000 KRW |
10,170.0000 KRW |
9,600.0000 KRW |
| 2023-07-05 |
10,074.5525 KRW |
2,830,608.9888 APT |
10,120.0000 KRW |
9,635.0000 KRW |
10,500.0000 KRW |
9,845.0000 KRW |
| 2023-07-04 |
10,647.3376 KRW |
8,224,606.4604 APT |
9,930.0000 KRW |
9,895.0000 KRW |
11,040.0000 KRW |
10,250.0000 KRW |
| 2023-07-03 |
9,861.9979 KRW |
1,073,523.6410 APT |
9,715.0000 KRW |
9,675.0000 KRW |
10,070.0000 KRW |
9,925.0000 KRW |
| 2023-07-02 |
9,704.1669 KRW |
973,931.7083 APT |
9,855.0000 KRW |
9,460.0000 KRW |
9,900.0000 KRW |
9,725.0000 KRW |
| 2023-07-01 |
9,638.6106 KRW |
949,959.5509 APT |
9,645.0000 KRW |
9,380.0000 KRW |
9,770.0000 KRW |
9,750.0000 KRW |
| 2023-06-30 |
9,644.2285 KRW |
2,361,602.7998 APT |
9,535.0000 KRW |
8,870.0000 KRW |
10,010.0000 KRW |
9,680.0000 KRW |
| 2023-06-29 |
9,734.6575 KRW |
2,272,303.9886 APT |
9,220.0000 KRW |
9,155.0000 KRW |
10,100.0000 KRW |
9,575.0000 KRW |
| 2023-06-28 |
9,415.1929 KRW |
835,377.9524 APT |
9,835.0000 KRW |
9,000.0000 KRW |
9,840.0000 KRW |
9,285.0000 KRW |
| 2023-06-27 |
9,796.3897 KRW |
924,798.3873 APT |
9,655.0000 KRW |
9,620.0000 KRW |
9,970.0000 KRW |
9,820.0000 KRW |
| 2023-06-26 |
9,930.1053 KRW |
1,608,276.3809 APT |
9,995.0000 KRW |
9,530.0000 KRW |
10,220.0000 KRW |
9,600.0000 KRW |
| 2023-06-25 |
10,301.5374 KRW |
3,666,081.5164 APT |
9,790.0000 KRW |
9,750.0000 KRW |
10,860.0000 KRW |
10,040.0000 KRW |
| 2023-06-24 |
9,949.6790 KRW |
1,600,794.0528 APT |
10,150.0000 KRW |
9,530.0000 KRW |
10,300.0000 KRW |
9,795.0000 KRW |
| 2023-06-23 |
9,977.9096 KRW |
1,848,822.4895 APT |
9,635.0000 KRW |
9,625.0000 KRW |
10,500.0000 KRW |
10,160.0000 KRW |
| 2023-06-22 |
9,918.3544 KRW |
2,439,296.8724 APT |
9,745.0000 KRW |
9,520.0000 KRW |
10,230.0000 KRW |
9,635.0000 KRW |
| 2023-06-21 |
9,535.6324 KRW |
3,520,640.8394 APT |
9,420.0000 KRW |
9,330.0000 KRW |
9,935.0000 KRW |
9,790.0000 KRW |
| 2023-06-20 |
9,119.1721 KRW |
4,154,423.8570 APT |
9,075.0000 KRW |
8,740.0000 KRW |
9,535.0000 KRW |
9,425.0000 KRW |
| 2023-06-19 |
8,986.3628 KRW |
3,010,242.8229 APT |
8,795.0000 KRW |
8,740.0000 KRW |
9,205.0000 KRW |
9,065.0000 KRW |
| 2023-06-18 |
9,149.4888 KRW |
4,941,876.3086 APT |
9,180.0000 KRW |
8,600.0000 KRW |
9,525.0000 KRW |
8,795.0000 KRW |
| 2023-06-17 |
8,983.1077 KRW |
6,045,705.1221 APT |
8,250.0000 KRW |
8,165.0000 KRW |
9,295.0000 KRW |
9,140.0000 KRW |
| 2023-06-16 |
8,121.6710 KRW |
783,971.8804 APT |
8,130.0000 KRW |
7,915.0000 KRW |
8,300.0000 KRW |
8,250.0000 KRW |
| 2023-06-15 |
7,981.2472 KRW |
1,201,933.2284 APT |
7,905.0000 KRW |
7,800.0000 KRW |
8,210.0000 KRW |
8,120.0000 KRW |
| 2023-06-14 |
8,187.4223 KRW |
1,815,045.4480 APT |
8,175.0000 KRW |
7,775.0000 KRW |
8,390.0000 KRW |
7,885.0000 KRW |
| 2023-06-13 |
8,262.7390 KRW |
1,581,910.6638 APT |
8,225.0000 KRW |
8,000.0000 KRW |
8,535.0000 KRW |
8,170.0000 KRW |
| 2023-06-12 |
8,268.6095 KRW |
2,799,469.9198 APT |
8,275.0000 KRW |
8,065.0000 KRW |
8,500.0000 KRW |
8,245.0000 KRW |
| 2023-06-11 |
8,183.9123 KRW |
2,427,760.2270 APT |
7,985.0000 KRW |
7,770.0000 KRW |
8,865.0000 KRW |
8,255.0000 KRW |
| 2023-06-10 |
8,169.8101 KRW |
4,617,400.9633 APT |
9,790.0000 KRW |
7,530.0000 KRW |
9,790.0000 KRW |
8,010.0000 KRW |
| 2023-06-09 |
9,981.7596 KRW |
867,855.7159 APT |
10,150.0000 KRW |
9,625.0000 KRW |
10,220.0000 KRW |
9,730.0000 KRW |
| 2023-06-08 |
10,172.3431 KRW |
775,697.5319 APT |
10,220.0000 KRW |
10,000.0000 KRW |
10,370.0000 KRW |
10,130.0000 KRW |
| 2023-06-07 |
10,519.2416 KRW |
1,045,160.2747 APT |
10,870.0000 KRW |
10,110.0000 KRW |
10,870.0000 KRW |
10,150.0000 KRW |