Market [unlinked] / KRW
Identifier on UpBit: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
99.5598 KRW |
27,279,341.8744 |
101.8000 KRW |
96.0100 KRW |
102.9000 KRW |
96.3000 KRW |
| 2024-08-25 |
102.9945 KRW |
49,160,284.9276 |
105.8000 KRW |
98.7900 KRW |
107.5000 KRW |
102.4000 KRW |
| 2024-08-24 |
104.8414 KRW |
88,741,897.4542 |
100.0000 KRW |
98.2400 KRW |
108.4000 KRW |
105.8000 KRW |
| 2024-08-23 |
100.5530 KRW |
139,481,018.1958 |
96.9800 KRW |
95.0300 KRW |
105.7000 KRW |
100.6000 KRW |
| 2024-08-22 |
94.8355 KRW |
109,773,631.3721 |
91.8200 KRW |
91.1600 KRW |
97.7900 KRW |
96.3400 KRW |
| 2024-08-21 |
89.1398 KRW |
133,548,416.3816 |
84.4500 KRW |
83.5000 KRW |
95.1800 KRW |
92.5400 KRW |
| 2024-08-20 |
84.3312 KRW |
16,972,709.4794 |
84.0000 KRW |
82.8600 KRW |
85.6900 KRW |
84.1400 KRW |
| 2024-08-19 |
82.0387 KRW |
18,326,735.8512 |
82.5200 KRW |
80.7300 KRW |
83.8100 KRW |
83.6900 KRW |
| 2024-08-18 |
84.0914 KRW |
12,368,989.9535 |
85.1000 KRW |
83.2000 KRW |
85.4100 KRW |
83.7100 KRW |
| 2024-08-17 |
84.6370 KRW |
31,912,952.7452 |
82.9000 KRW |
82.2000 KRW |
87.1700 KRW |
85.1200 KRW |
| 2024-08-16 |
82.6226 KRW |
21,754,439.5075 |
83.9300 KRW |
80.0800 KRW |
85.0000 KRW |
83.5600 KRW |
| 2024-08-15 |
83.9896 KRW |
27,552,937.0749 |
83.4100 KRW |
81.7000 KRW |
86.2600 KRW |
84.0500 KRW |
| 2024-08-14 |
83.6966 KRW |
18,832,795.6643 |
84.9000 KRW |
81.1200 KRW |
85.4100 KRW |
82.6600 KRW |
| 2024-08-13 |
82.9868 KRW |
20,778,576.5632 |
84.4600 KRW |
81.0000 KRW |
85.6900 KRW |
85.1000 KRW |
| 2024-08-12 |
82.5705 KRW |
56,434,787.2601 |
81.8200 KRW |
78.9600 KRW |
85.7500 KRW |
84.5300 KRW |
| 2024-08-11 |
89.0420 KRW |
258,595,135.1172 |
84.4000 KRW |
81.7000 KRW |
93.8500 KRW |
82.1000 KRW |
| 2024-08-10 |
82.5959 KRW |
16,670,421.5251 |
82.2300 KRW |
80.8800 KRW |
85.6500 KRW |
84.2200 KRW |
| 2024-08-09 |
83.0983 KRW |
32,251,503.1351 |
83.1300 KRW |
80.0000 KRW |
86.6500 KRW |
81.7800 KRW |
| 2024-08-08 |
81.6537 KRW |
105,656,492.0638 |
74.5500 KRW |
73.5100 KRW |
86.9100 KRW |
82.8700 KRW |
| 2024-08-07 |
77.7431 KRW |
32,201,557.4462 |
77.2400 KRW |
74.4000 KRW |
80.5000 KRW |
74.4600 KRW |
| 2024-08-06 |
78.7240 KRW |
32,686,759.8073 |
76.1000 KRW |
76.1000 KRW |
81.5000 KRW |
77.7500 KRW |
| 2024-08-05 |
73.3868 KRW |
86,378,119.1444 |
78.3100 KRW |
67.1400 KRW |
79.6800 KRW |
76.8700 KRW |
| 2024-08-04 |
81.5268 KRW |
31,522,559.3436 |
84.5900 KRW |
77.1100 KRW |
85.0000 KRW |
80.0100 KRW |
| 2024-08-03 |
86.0108 KRW |
28,083,081.8768 |
88.2900 KRW |
82.0000 KRW |
89.7000 KRW |
84.5200 KRW |
| 2024-08-02 |
91.0124 KRW |
41,350,465.6472 |
97.9400 KRW |
87.4000 KRW |
98.8800 KRW |
88.7400 KRW |
| 2024-08-01 |
96.2812 KRW |
21,906,620.8257 |
98.2000 KRW |
92.0800 KRW |
99.0400 KRW |
98.0000 KRW |
| 2024-07-31 |
100.2359 KRW |
16,996,137.2175 |
100.1000 KRW |
98.3200 KRW |
101.6000 KRW |
99.7200 KRW |
| 2024-07-30 |
102.0598 KRW |
28,639,107.3043 |
103.3000 KRW |
98.1100 KRW |
105.9000 KRW |
100.1000 KRW |
| 2024-07-29 |
104.8866 KRW |
16,198,193.3984 |
102.6000 KRW |
102.5000 KRW |
106.9000 KRW |
103.3000 KRW |
| 2024-07-28 |
103.5954 KRW |
13,169,272.0238 |
104.9000 KRW |
102.0000 KRW |
105.5000 KRW |
102.3000 KRW |
| 2024-07-27 |
105.0941 KRW |
14,503,880.9804 |
104.9000 KRW |
103.1000 KRW |
107.3000 KRW |
105.9000 KRW |
| 2024-07-26 |
102.8779 KRW |
16,832,861.1921 |
101.4000 KRW |
101.1000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2024-07-25 |
98.9662 KRW |
32,885,297.4323 |
100.8000 KRW |
96.0000 KRW |
101.9000 KRW |
101.5000 KRW |
| 2024-07-24 |
102.8682 KRW |
27,705,713.5707 |
102.4000 KRW |
100.1000 KRW |
106.1000 KRW |
100.4000 KRW |
| 2024-07-23 |
105.4856 KRW |
42,468,931.7825 |
106.2000 KRW |
101.1000 KRW |
109.7000 KRW |
101.7000 KRW |
| 2024-07-22 |
109.3603 KRW |
38,264,828.4082 |
113.0000 KRW |
106.8000 KRW |
113.4000 KRW |
107.6000 KRW |
| 2024-07-21 |
111.9657 KRW |
32,798,537.3688 |
113.8000 KRW |
107.7000 KRW |
114.7000 KRW |
113.6000 KRW |
| 2024-07-20 |
113.3797 KRW |
24,571,740.7198 |
113.9000 KRW |
111.9000 KRW |
114.7000 KRW |
113.1000 KRW |
| 2024-07-19 |
111.9467 KRW |
32,788,183.8944 |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.1000 KRW |
| 2024-07-18 |
113.7812 KRW |
36,752,387.3537 |
111.7000 KRW |
111.2000 KRW |
116.7000 KRW |
112.2000 KRW |
| 2024-07-17 |
113.0651 KRW |
34,354,532.1021 |
112.8000 KRW |
110.4000 KRW |
115.0000 KRW |
112.5000 KRW |
| 2024-07-16 |
108.3144 KRW |
59,554,655.8871 |
108.6000 KRW |
101.4000 KRW |
115.5000 KRW |
113.0000 KRW |
| 2024-07-15 |
105.8149 KRW |
33,774,298.0508 |
105.0000 KRW |
104.1000 KRW |
107.7000 KRW |
107.4000 KRW |
| 2024-07-14 |
105.9773 KRW |
73,521,506.6869 |
106.8000 KRW |
102.2000 KRW |
109.8000 KRW |
105.1000 KRW |
| 2024-07-13 |
100.2059 KRW |
76,557,608.5177 |
94.4500 KRW |
93.4500 KRW |
106.0000 KRW |
105.0000 KRW |
| 2024-07-12 |
92.1666 KRW |
17,672,865.7833 |
91.9000 KRW |
90.0000 KRW |
95.1000 KRW |
95.1000 KRW |
| 2024-07-11 |
93.5547 KRW |
41,651,568.4423 |
91.9400 KRW |
90.6500 KRW |
96.5000 KRW |
92.1500 KRW |
| 2024-07-10 |
91.6379 KRW |
29,679,816.8573 |
91.5000 KRW |
90.4900 KRW |
93.2500 KRW |
91.5400 KRW |
| 2024-07-09 |
91.3694 KRW |
30,721,077.9585 |
91.0100 KRW |
90.0000 KRW |
93.3000 KRW |
91.0600 KRW |
| 2024-07-08 |
89.2048 KRW |
52,322,673.9855 |
86.0900 KRW |
83.1500 KRW |
93.8000 KRW |
90.9900 KRW |