| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
0.3798 KRW |
1,278,823,457.1009 BTTOLD |
0.3900 KRW |
0.3600 KRW |
0.4000 KRW |
0.3900 KRW |
| 2020-10-01 |
0.3995 KRW |
1,867,841,332.5147 BTTOLD |
0.3800 KRW |
0.3700 KRW |
0.4200 KRW |
0.3900 KRW |
| 2020-09-30 |
0.3750 KRW |
1,985,058,982.1641 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.4000 KRW |
0.3800 KRW |
| 2020-09-29 |
0.3535 KRW |
1,252,811,216.9874 BTTOLD |
0.3500 KRW |
0.3400 KRW |
0.3700 KRW |
0.3600 KRW |
| 2020-09-28 |
0.3577 KRW |
451,011,245.1803 BTTOLD |
0.3600 KRW |
0.3500 KRW |
0.3600 KRW |
0.3600 KRW |
| 2020-09-27 |
0.3537 KRW |
765,656,929.9475 BTTOLD |
0.3500 KRW |
0.3400 KRW |
0.3700 KRW |
0.3600 KRW |
| 2020-09-26 |
0.3647 KRW |
902,088,722.6576 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.3800 KRW |
0.3700 KRW |
| 2020-09-25 |
0.3525 KRW |
1,278,198,372.0816 BTTOLD |
0.3600 KRW |
0.3400 KRW |
0.3700 KRW |
0.3600 KRW |
| 2020-09-24 |
0.3445 KRW |
685,029,479.7793 BTTOLD |
0.3400 KRW |
0.3300 KRW |
0.3600 KRW |
0.3500 KRW |
| 2020-09-23 |
0.3445 KRW |
686,841,856.3862 BTTOLD |
0.3500 KRW |
0.3300 KRW |
0.3600 KRW |
0.3300 KRW |
| 2020-09-22 |
0.3503 KRW |
1,007,245,624.0771 BTTOLD |
0.3400 KRW |
0.3400 KRW |
0.3600 KRW |
0.3500 KRW |
| 2020-09-21 |
0.3619 KRW |
2,720,962,381.0287 BTTOLD |
0.3900 KRW |
0.3400 KRW |
0.3900 KRW |
0.3600 KRW |
| 2020-09-20 |
0.3849 KRW |
572,104,983.4813 BTTOLD |
0.3900 KRW |
0.3800 KRW |
0.4000 KRW |
0.3800 KRW |
| 2020-09-19 |
0.3899 KRW |
420,755,993.6882 BTTOLD |
0.3800 KRW |
0.3800 KRW |
0.4000 KRW |
0.3900 KRW |
| 2020-09-18 |
0.3911 KRW |
610,331,398.7642 BTTOLD |
0.3800 KRW |
0.3800 KRW |
0.4000 KRW |
0.3800 KRW |
| 2020-09-17 |
0.3919 KRW |
962,957,019.7903 BTTOLD |
0.3900 KRW |
0.3800 KRW |
0.4100 KRW |
0.3900 KRW |
| 2020-09-16 |
0.3880 KRW |
1,614,297,536.3567 BTTOLD |
0.4000 KRW |
0.3800 KRW |
0.4000 KRW |
0.4000 KRW |
| 2020-09-15 |
0.4052 KRW |
1,142,667,702.1347 BTTOLD |
0.4200 KRW |
0.3900 KRW |
0.4200 KRW |
0.4000 KRW |
| 2020-09-14 |
0.4133 KRW |
1,106,652,301.9815 BTTOLD |
0.4100 KRW |
0.3900 KRW |
0.4300 KRW |
0.4200 KRW |
| 2020-09-13 |
0.4132 KRW |
1,747,928,923.5980 BTTOLD |
0.4300 KRW |
0.3900 KRW |
0.4400 KRW |
0.4100 KRW |
| 2020-09-12 |
0.4295 KRW |
548,380,927.6542 BTTOLD |
0.4300 KRW |
0.4200 KRW |
0.4400 KRW |
0.4300 KRW |
| 2020-09-11 |
0.4214 KRW |
1,891,201,153.6416 BTTOLD |
0.4300 KRW |
0.4100 KRW |
0.4400 KRW |
0.4200 KRW |
| 2020-09-10 |
0.4208 KRW |
1,561,488,064.1619 BTTOLD |
0.4100 KRW |
0.4100 KRW |
0.4400 KRW |
0.4200 KRW |
| 2020-09-09 |
0.4067 KRW |
1,034,079,871.2795 BTTOLD |
0.4000 KRW |
0.4000 KRW |
0.4200 KRW |
0.4100 KRW |
| 2020-09-08 |
0.4070 KRW |
2,143,118,854.6239 BTTOLD |
0.4000 KRW |
0.3900 KRW |
0.4300 KRW |
0.4100 KRW |
| 2020-09-07 |
0.3992 KRW |
4,112,033,232.7130 BTTOLD |
0.4100 KRW |
0.3700 KRW |
0.4300 KRW |
0.4000 KRW |
| 2020-09-06 |
0.3968 KRW |
6,454,599,442.2249 BTTOLD |
0.4200 KRW |
0.3600 KRW |
0.4300 KRW |
0.4200 KRW |
| 2020-09-05 |
0.4483 KRW |
6,052,722,222.2745 BTTOLD |
0.4800 KRW |
0.4000 KRW |
0.4900 KRW |
0.4100 KRW |
| 2020-09-04 |
0.4980 KRW |
10,260,065,200.1520 BTTOLD |
0.5300 KRW |
0.4500 KRW |
0.5400 KRW |
0.4900 KRW |
| 2020-09-03 |
0.5421 KRW |
17,495,135,871.5340 BTTOLD |
0.5000 KRW |
0.4800 KRW |
0.6200 KRW |
0.5300 KRW |
| 2020-09-02 |
0.5118 KRW |
4,415,086,523.6686 BTTOLD |
0.5300 KRW |
0.4800 KRW |
0.5500 KRW |
0.5000 KRW |
| 2020-09-01 |
0.5287 KRW |
3,490,042,020.4195 BTTOLD |
0.5400 KRW |
0.5100 KRW |
0.5500 KRW |
0.5400 KRW |
| 2020-08-31 |
0.5360 KRW |
1,592,490,644.5515 BTTOLD |
0.5300 KRW |
0.5200 KRW |
0.5500 KRW |
0.5300 KRW |
| 2020-08-30 |
0.5318 KRW |
1,280,969,859.8760 BTTOLD |
0.5200 KRW |
0.5200 KRW |
0.5400 KRW |
0.5400 KRW |
| 2020-08-29 |
0.5343 KRW |
3,053,194,260.6839 BTTOLD |
0.5000 KRW |
0.5000 KRW |
0.5600 KRW |
0.5400 KRW |
| 2020-08-28 |
0.4902 KRW |
1,001,552,902.3250 BTTOLD |
0.4800 KRW |
0.4800 KRW |
0.5100 KRW |
0.5000 KRW |
| 2020-08-27 |
0.4948 KRW |
1,999,652,501.7454 BTTOLD |
0.5000 KRW |
0.4800 KRW |
0.5100 KRW |
0.4800 KRW |
| 2020-08-26 |
0.4896 KRW |
825,208,843.2868 BTTOLD |
0.4900 KRW |
0.4800 KRW |
0.5000 KRW |
0.5000 KRW |
| 2020-08-25 |
0.4946 KRW |
1,867,116,048.8302 BTTOLD |
0.5200 KRW |
0.4700 KRW |
0.5200 KRW |
0.4800 KRW |
| 2020-08-24 |
0.5118 KRW |
1,285,125,342.5217 BTTOLD |
0.5000 KRW |
0.4900 KRW |
0.5300 KRW |
0.5100 KRW |
| 2020-08-23 |
0.4951 KRW |
1,324,117,870.8467 BTTOLD |
0.5000 KRW |
0.4800 KRW |
0.5200 KRW |
0.5000 KRW |
| 2020-08-22 |
0.4950 KRW |
2,392,183,740.6236 BTTOLD |
0.5100 KRW |
0.4700 KRW |
0.5200 KRW |
0.5000 KRW |
| 2020-08-21 |
0.5369 KRW |
2,865,609,463.4452 BTTOLD |
0.5600 KRW |
0.5100 KRW |
0.5600 KRW |
0.5200 KRW |
| 2020-08-20 |
0.5556 KRW |
1,933,949,080.5866 BTTOLD |
0.5500 KRW |
0.5400 KRW |
0.5800 KRW |
0.5500 KRW |
| 2020-08-19 |
0.5437 KRW |
3,282,484,443.7251 BTTOLD |
0.5700 KRW |
0.5100 KRW |
0.5800 KRW |
0.5600 KRW |
| 2020-08-18 |
0.5945 KRW |
5,815,132,805.6578 BTTOLD |
0.6200 KRW |
0.5500 KRW |
0.6400 KRW |
0.5600 KRW |
| 2020-08-17 |
0.6169 KRW |
7,434,652,302.6322 BTTOLD |
0.6000 KRW |
0.5900 KRW |
0.6500 KRW |
0.6200 KRW |
| 2020-08-16 |
0.5877 KRW |
5,807,812,316.1278 BTTOLD |
0.5400 KRW |
0.5400 KRW |
0.6300 KRW |
0.6100 KRW |
| 2020-08-15 |
0.5482 KRW |
1,793,872,742.3611 BTTOLD |
0.5600 KRW |
0.5400 KRW |
0.5600 KRW |
0.5600 KRW |
| 2020-08-14 |
0.5534 KRW |
2,972,563,563.4625 BTTOLD |
0.5400 KRW |
0.5300 KRW |
0.5700 KRW |
0.5500 KRW |