| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-01 |
1.3720 KRW |
15,232,376,840.9470 BTTOLD |
1.3200 KRW |
1.2900 KRW |
1.4300 KRW |
1.4200 KRW |
| 2021-02-28 |
1.3344 KRW |
15,442,861,915.2080 BTTOLD |
1.4700 KRW |
1.2100 KRW |
1.4800 KRW |
1.3200 KRW |
| 2021-02-27 |
1.4982 KRW |
16,012,949,542.8030 BTTOLD |
1.4800 KRW |
1.4500 KRW |
1.5600 KRW |
1.4700 KRW |
| 2021-02-26 |
1.5067 KRW |
22,214,947,989.7030 BTTOLD |
1.5100 KRW |
1.4100 KRW |
1.5900 KRW |
1.4800 KRW |
| 2021-02-25 |
1.6207 KRW |
29,667,008,405.2280 BTTOLD |
1.6300 KRW |
1.4700 KRW |
1.7000 KRW |
1.5400 KRW |
| 2021-02-24 |
1.6381 KRW |
57,655,464,148.0180 BTTOLD |
1.5400 KRW |
1.4500 KRW |
1.7900 KRW |
1.6300 KRW |
| 2021-02-23 |
1.5403 KRW |
103,740,175,175.3800 BTTOLD |
1.9300 KRW |
1.1500 KRW |
1.9800 KRW |
1.5100 KRW |
| 2021-02-22 |
2.0148 KRW |
174,756,739,399.6600 BTTOLD |
1.9800 KRW |
1.6100 KRW |
2.3700 KRW |
1.9300 KRW |
| 2021-02-21 |
1.9264 KRW |
124,677,458,058.7900 BTTOLD |
1.7200 KRW |
1.6200 KRW |
2.3200 KRW |
1.9800 KRW |
| 2021-02-20 |
1.8229 KRW |
143,552,443,973.7500 BTTOLD |
1.6100 KRW |
1.5500 KRW |
2.1600 KRW |
1.7000 KRW |
| 2021-02-19 |
1.4996 KRW |
41,521,134,661.6600 BTTOLD |
1.4200 KRW |
1.3600 KRW |
1.7000 KRW |
1.6500 KRW |
| 2021-02-18 |
1.3776 KRW |
41,997,324,171.1830 BTTOLD |
1.3300 KRW |
1.2800 KRW |
1.4800 KRW |
1.4200 KRW |
| 2021-02-17 |
1.3945 KRW |
66,047,637,677.2740 BTTOLD |
1.3200 KRW |
1.2400 KRW |
1.6700 KRW |
1.3200 KRW |
| 2021-02-16 |
1.3148 KRW |
21,499,339,483.6210 BTTOLD |
1.2200 KRW |
1.1900 KRW |
1.4000 KRW |
1.3200 KRW |
| 2021-02-15 |
1.1864 KRW |
18,793,549,699.1780 BTTOLD |
1.2400 KRW |
1.0100 KRW |
1.3300 KRW |
1.2300 KRW |
| 2021-02-14 |
1.2727 KRW |
16,613,472,015.4120 BTTOLD |
1.3500 KRW |
1.1600 KRW |
1.3500 KRW |
1.2400 KRW |
| 2021-02-13 |
1.3432 KRW |
26,213,100,799.8420 BTTOLD |
1.3600 KRW |
1.2100 KRW |
1.4100 KRW |
1.3300 KRW |
| 2021-02-12 |
1.3864 KRW |
58,718,509,429.9730 BTTOLD |
1.2800 KRW |
1.2700 KRW |
1.5600 KRW |
1.3600 KRW |
| 2021-02-11 |
1.2368 KRW |
34,380,797,443.2590 BTTOLD |
1.2200 KRW |
1.1800 KRW |
1.3000 KRW |
1.2800 KRW |
| 2021-02-10 |
1.2578 KRW |
65,180,924,962.2380 BTTOLD |
1.2800 KRW |
1.1100 KRW |
1.4100 KRW |
1.1900 KRW |
| 2021-02-09 |
1.5255 KRW |
14,492,610,218.3730 BTTOLD |
1.1500 KRW |
1.1000 KRW |
2.1300 KRW |
1.3400 KRW |
| 2021-02-08 |
0.9785 KRW |
16,658,172,664.7970 BTTOLD |
0.5400 KRW |
0.5300 KRW |
1.2800 KRW |
1.1300 KRW |
| 2021-02-07 |
0.5262 KRW |
19,147,324,902.0650 BTTOLD |
0.4900 KRW |
0.4800 KRW |
0.5700 KRW |
0.5500 KRW |
| 2021-02-06 |
0.4902 KRW |
5,643,472,355.2140 BTTOLD |
0.5000 KRW |
0.4700 KRW |
0.5100 KRW |
0.4900 KRW |
| 2021-02-05 |
0.4832 KRW |
6,434,439,726.0783 BTTOLD |
0.4700 KRW |
0.4600 KRW |
0.5100 KRW |
0.5000 KRW |
| 2021-02-04 |
0.4639 KRW |
10,027,439,556.7200 BTTOLD |
0.4800 KRW |
0.4300 KRW |
0.4900 KRW |
0.4700 KRW |
| 2021-02-03 |
0.4775 KRW |
16,821,410,385.0500 BTTOLD |
0.4700 KRW |
0.4400 KRW |
0.5300 KRW |
0.4800 KRW |
| 2021-02-02 |
0.4326 KRW |
6,526,064,905.7039 BTTOLD |
0.4200 KRW |
0.4100 KRW |
0.4600 KRW |
0.4500 KRW |
| 2021-02-01 |
0.4211 KRW |
11,109,028,469.1370 BTTOLD |
0.4200 KRW |
0.4000 KRW |
0.4500 KRW |
0.4200 KRW |
| 2021-01-31 |
0.4275 KRW |
12,859,526,420.9110 BTTOLD |
0.4200 KRW |
0.4100 KRW |
0.4500 KRW |
0.4200 KRW |
| 2021-01-30 |
0.4196 KRW |
4,967,155,538.9173 BTTOLD |
0.4300 KRW |
0.4100 KRW |
0.4400 KRW |
0.4200 KRW |
| 2021-01-29 |
0.4299 KRW |
18,322,125,936.7420 BTTOLD |
0.4100 KRW |
0.4000 KRW |
0.4700 KRW |
0.4300 KRW |
| 2021-01-28 |
0.3921 KRW |
4,863,553,441.9008 BTTOLD |
0.3900 KRW |
0.3800 KRW |
0.4100 KRW |
0.4100 KRW |
| 2021-01-27 |
0.3855 KRW |
4,197,432,642.7386 BTTOLD |
0.4100 KRW |
0.3700 KRW |
0.4100 KRW |
0.3900 KRW |
| 2021-01-26 |
0.4066 KRW |
5,789,632,607.8137 BTTOLD |
0.4000 KRW |
0.3900 KRW |
0.4200 KRW |
0.4100 KRW |
| 2021-01-25 |
0.4180 KRW |
15,707,134,813.0130 BTTOLD |
0.4200 KRW |
0.4000 KRW |
0.4400 KRW |
0.4000 KRW |
| 2021-01-24 |
0.4267 KRW |
38,391,699,173.0150 BTTOLD |
0.3900 KRW |
0.3900 KRW |
0.4700 KRW |
0.4000 KRW |
| 2021-01-23 |
0.3899 KRW |
7,371,350,829.8752 BTTOLD |
0.3700 KRW |
0.3700 KRW |
0.4100 KRW |
0.3900 KRW |
| 2021-01-22 |
0.3675 KRW |
7,206,147,161.8530 BTTOLD |
0.3800 KRW |
0.3500 KRW |
0.3900 KRW |
0.3800 KRW |
| 2021-01-21 |
0.3881 KRW |
4,816,608,070.1752 BTTOLD |
0.4100 KRW |
0.3700 KRW |
0.4100 KRW |
0.3700 KRW |
| 2021-01-20 |
0.4014 KRW |
5,143,724,763.3422 BTTOLD |
0.4100 KRW |
0.3900 KRW |
0.4200 KRW |
0.4100 KRW |
| 2021-01-19 |
0.4143 KRW |
10,207,467,395.0690 BTTOLD |
0.4000 KRW |
0.3900 KRW |
0.4400 KRW |
0.4100 KRW |
| 2021-01-18 |
0.3973 KRW |
3,925,169,052.1659 BTTOLD |
0.4000 KRW |
0.3900 KRW |
0.4100 KRW |
0.4000 KRW |
| 2021-01-17 |
0.3925 KRW |
4,514,441,261.0770 BTTOLD |
0.4000 KRW |
0.3800 KRW |
0.4100 KRW |
0.4000 KRW |
| 2021-01-16 |
0.3972 KRW |
6,656,219,158.2293 BTTOLD |
0.3900 KRW |
0.3800 KRW |
0.4200 KRW |
0.4000 KRW |
| 2021-01-15 |
0.3907 KRW |
3,894,308,461.5739 BTTOLD |
0.4000 KRW |
0.3800 KRW |
0.4000 KRW |
0.3900 KRW |
| 2021-01-14 |
0.3936 KRW |
6,094,164,740.0067 BTTOLD |
0.4100 KRW |
0.3800 KRW |
0.4100 KRW |
0.4000 KRW |
| 2021-01-13 |
0.3952 KRW |
5,732,304,169.2128 BTTOLD |
0.4000 KRW |
0.3800 KRW |
0.4100 KRW |
0.4000 KRW |
| 2021-01-12 |
0.4005 KRW |
16,946,663,671.7430 BTTOLD |
0.4000 KRW |
0.3700 KRW |
0.4300 KRW |
0.4000 KRW |
| 2021-01-11 |
0.4026 KRW |
19,625,506,007.8660 BTTOLD |
0.4900 KRW |
0.3600 KRW |
0.4900 KRW |
0.4000 KRW |