| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-09 |
0.3882 KRW |
6,510,879,024.9346 BTTOLD |
0.3900 KRW |
0.3700 KRW |
0.4100 KRW |
0.3900 KRW |
| 2020-03-08 |
0.4196 KRW |
4,620,163,213.6457 BTTOLD |
0.4500 KRW |
0.3900 KRW |
0.4500 KRW |
0.3900 KRW |
| 2020-03-06 |
0.4582 KRW |
1,024,596,820.4051 BTTOLD |
0.4500 KRW |
0.4500 KRW |
0.4700 KRW |
0.4500 KRW |
| 2020-03-05 |
0.4526 KRW |
1,677,380,793.4854 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4700 KRW |
0.4500 KRW |
| 2020-03-04 |
0.4386 KRW |
1,668,306,012.5049 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4500 KRW |
0.4300 KRW |
| 2020-03-03 |
0.4419 KRW |
2,373,202,758.2402 BTTOLD |
0.4600 KRW |
0.4300 KRW |
0.4600 KRW |
0.4400 KRW |
| 2020-03-02 |
0.4437 KRW |
2,898,219,533.2181 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4600 KRW |
0.4600 KRW |
| 2020-03-01 |
0.4400 KRW |
2,874,217,908.7370 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4500 KRW |
0.4400 KRW |
| 2020-02-29 |
0.4427 KRW |
2,352,288,537.6715 BTTOLD |
0.4600 KRW |
0.4300 KRW |
0.4600 KRW |
0.4300 KRW |
| 2020-02-28 |
0.4508 KRW |
11,097,852,575.2890 BTTOLD |
0.4600 KRW |
0.4200 KRW |
0.4900 KRW |
0.4500 KRW |
| 2020-02-27 |
0.4522 KRW |
12,636,985,542.4360 BTTOLD |
0.4500 KRW |
0.4100 KRW |
0.4800 KRW |
0.4500 KRW |
| 2020-02-26 |
0.4628 KRW |
9,926,648,032.2748 BTTOLD |
0.5000 KRW |
0.4300 KRW |
0.5100 KRW |
0.4500 KRW |
| 2020-02-25 |
0.5217 KRW |
7,200,579,303.4361 BTTOLD |
0.5600 KRW |
0.5000 KRW |
0.5600 KRW |
0.5100 KRW |
| 2020-02-24 |
0.5642 KRW |
2,010,313,917.4462 BTTOLD |
0.5900 KRW |
0.5500 KRW |
0.5900 KRW |
0.5600 KRW |
| 2020-02-23 |
0.5756 KRW |
3,518,621,131.1711 BTTOLD |
0.5700 KRW |
0.5600 KRW |
0.5900 KRW |
0.5800 KRW |
| 2020-02-22 |
0.5685 KRW |
2,817,555,845.9708 BTTOLD |
0.5900 KRW |
0.5500 KRW |
0.5900 KRW |
0.5600 KRW |
| 2020-02-21 |
0.5804 KRW |
6,396,930,501.3749 BTTOLD |
0.5700 KRW |
0.5600 KRW |
0.6000 KRW |
0.5900 KRW |
| 2020-02-20 |
0.5816 KRW |
6,684,974,059.2754 BTTOLD |
0.6000 KRW |
0.5500 KRW |
0.6200 KRW |
0.5700 KRW |
| 2020-02-19 |
0.6194 KRW |
7,166,578,433.2011 BTTOLD |
0.6400 KRW |
0.5900 KRW |
0.6400 KRW |
0.5900 KRW |
| 2020-02-18 |
0.6274 KRW |
11,172,658,112.7220 BTTOLD |
0.6300 KRW |
0.6000 KRW |
0.6500 KRW |
0.6300 KRW |
| 2020-02-17 |
0.6081 KRW |
14,677,658,310.2210 BTTOLD |
0.6400 KRW |
0.5700 KRW |
0.6500 KRW |
0.6200 KRW |
| 2020-02-16 |
0.6433 KRW |
17,984,065,509.5480 BTTOLD |
0.6400 KRW |
0.5800 KRW |
0.7000 KRW |
0.6400 KRW |
| 2020-02-15 |
0.6793 KRW |
28,308,697,854.6490 BTTOLD |
0.6700 KRW |
0.6100 KRW |
0.7400 KRW |
0.6400 KRW |
| 2020-02-14 |
0.6206 KRW |
20,445,915,408.7270 BTTOLD |
0.6000 KRW |
0.5700 KRW |
0.6900 KRW |
0.6600 KRW |
| 2020-02-13 |
0.5845 KRW |
26,283,547,346.7260 BTTOLD |
0.5800 KRW |
0.5400 KRW |
0.6300 KRW |
0.5900 KRW |
| 2020-02-12 |
0.5651 KRW |
15,142,556,455.7910 BTTOLD |
0.5500 KRW |
0.5400 KRW |
0.5900 KRW |
0.5700 KRW |
| 2020-02-11 |
0.5338 KRW |
5,646,205,993.5679 BTTOLD |
0.5400 KRW |
0.5100 KRW |
0.5600 KRW |
0.5400 KRW |
| 2020-02-10 |
0.5299 KRW |
4,813,933,787.8927 BTTOLD |
0.5500 KRW |
0.5100 KRW |
0.5500 KRW |
0.5300 KRW |
| 2020-02-09 |
0.5549 KRW |
8,171,013,521.1718 BTTOLD |
0.5500 KRW |
0.5300 KRW |
0.5800 KRW |
0.5500 KRW |
| 2020-02-08 |
0.5482 KRW |
9,527,424,736.9286 BTTOLD |
0.5700 KRW |
0.5200 KRW |
0.5700 KRW |
0.5500 KRW |
| 2020-02-07 |
0.5642 KRW |
12,869,818,529.3260 BTTOLD |
0.5500 KRW |
0.5400 KRW |
0.5900 KRW |
0.5700 KRW |
| 2020-02-06 |
0.5090 KRW |
13,474,099,284.6220 BTTOLD |
0.4800 KRW |
0.4700 KRW |
0.5400 KRW |
0.5300 KRW |
| 2020-02-05 |
0.4720 KRW |
6,494,861,461.6095 BTTOLD |
0.4700 KRW |
0.4500 KRW |
0.4900 KRW |
0.4700 KRW |
| 2020-02-04 |
0.4457 KRW |
4,011,435,188.2471 BTTOLD |
0.4600 KRW |
0.4300 KRW |
0.4700 KRW |
0.4600 KRW |
| 2020-02-03 |
0.4604 KRW |
3,559,640,255.0000 BTTOLD |
0.4600 KRW |
0.4400 KRW |
0.4800 KRW |
0.4500 KRW |
| 2020-02-02 |
0.4529 KRW |
4,303,498,317.9392 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4700 KRW |
0.4600 KRW |
| 2020-02-01 |
0.4380 KRW |
2,330,100,610.5547 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4500 KRW |
0.4400 KRW |
| 2020-01-31 |
0.4366 KRW |
3,138,459,492.7088 BTTOLD |
0.4500 KRW |
0.4200 KRW |
0.4600 KRW |
0.4400 KRW |
| 2020-01-30 |
0.4440 KRW |
2,448,493,569.4342 BTTOLD |
0.4600 KRW |
0.4300 KRW |
0.4600 KRW |
0.4400 KRW |
| 2020-01-29 |
0.4668 KRW |
4,971,535,360.3064 BTTOLD |
0.4500 KRW |
0.4500 KRW |
0.4900 KRW |
0.4600 KRW |
| 2020-01-28 |
0.4599 KRW |
8,608,524,723.5984 BTTOLD |
0.4400 KRW |
0.4300 KRW |
0.4800 KRW |
0.4500 KRW |
| 2020-01-27 |
0.4384 KRW |
5,501,906,383.0075 BTTOLD |
0.4200 KRW |
0.4200 KRW |
0.4600 KRW |
0.4400 KRW |
| 2020-01-26 |
0.4175 KRW |
621,602,709.1730 BTTOLD |
0.4100 KRW |
0.4100 KRW |
0.4300 KRW |
0.4200 KRW |
| 2020-01-25 |
0.4163 KRW |
339,213,751.0626 BTTOLD |
0.4200 KRW |
0.4100 KRW |
0.4300 KRW |
0.4200 KRW |
| 2020-01-24 |
0.4229 KRW |
2,988,065,077.9739 BTTOLD |
0.4200 KRW |
0.4100 KRW |
0.4400 KRW |
0.4300 KRW |
| 2020-01-23 |
0.4238 KRW |
3,462,407,440.5074 BTTOLD |
0.4400 KRW |
0.4100 KRW |
0.4500 KRW |
0.4200 KRW |
| 2020-01-22 |
0.4373 KRW |
5,428,068,705.6089 BTTOLD |
0.4300 KRW |
0.4200 KRW |
0.4500 KRW |
0.4500 KRW |
| 2020-01-21 |
0.4220 KRW |
3,770,177,145.6837 BTTOLD |
0.4100 KRW |
0.4000 KRW |
0.4400 KRW |
0.4200 KRW |
| 2020-01-20 |
0.4096 KRW |
2,162,941,865.0628 BTTOLD |
0.4200 KRW |
0.4000 KRW |
0.4200 KRW |
0.4100 KRW |
| 2020-01-19 |
0.4229 KRW |
5,371,784,999.5835 BTTOLD |
0.4500 KRW |
0.4000 KRW |
0.4500 KRW |
0.4000 KRW |