| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-17 |
0.4911 KRW |
1,646,356,628.3866 BTTOLD |
0.4900 KRW |
0.4700 KRW |
0.5100 KRW |
0.5100 KRW |
| 2019-10-16 |
0.4918 KRW |
1,688,243,015.9115 BTTOLD |
0.5100 KRW |
0.4800 KRW |
0.5100 KRW |
0.5000 KRW |
| 2019-10-15 |
0.5098 KRW |
2,124,143,837.7689 BTTOLD |
0.5300 KRW |
0.4900 KRW |
0.5300 KRW |
0.5000 KRW |
| 2019-10-14 |
0.5185 KRW |
1,568,935,229.6147 BTTOLD |
0.5200 KRW |
0.5100 KRW |
0.5300 KRW |
0.5200 KRW |
| 2019-10-13 |
0.5200 KRW |
492,194,925.7930 BTTOLD |
0.5200 KRW |
0.5100 KRW |
0.5300 KRW |
0.5200 KRW |
| 2019-10-12 |
0.5202 KRW |
1,079,980,027.9925 BTTOLD |
0.5200 KRW |
0.5100 KRW |
0.5300 KRW |
0.5100 KRW |
| 2019-10-11 |
0.5288 KRW |
1,854,500,383.6380 BTTOLD |
0.5400 KRW |
0.5100 KRW |
0.5500 KRW |
0.5200 KRW |
| 2019-10-10 |
0.5547 KRW |
6,038,384,462.4720 BTTOLD |
0.5500 KRW |
0.5300 KRW |
0.5800 KRW |
0.5500 KRW |
| 2019-10-09 |
0.5429 KRW |
7,582,194,194.3265 BTTOLD |
0.5200 KRW |
0.5100 KRW |
0.5700 KRW |
0.5400 KRW |
| 2019-10-08 |
0.5281 KRW |
4,882,235,276.2753 BTTOLD |
0.5200 KRW |
0.5100 KRW |
0.5500 KRW |
0.5300 KRW |
| 2019-10-07 |
0.5104 KRW |
5,156,145,757.5701 BTTOLD |
0.5000 KRW |
0.4800 KRW |
0.5300 KRW |
0.5300 KRW |
| 2019-10-06 |
0.5023 KRW |
1,933,706,311.4531 BTTOLD |
0.5200 KRW |
0.4900 KRW |
0.5200 KRW |
0.4900 KRW |
| 2019-10-05 |
0.5100 KRW |
2,073,241,400.0904 BTTOLD |
0.5200 KRW |
0.5000 KRW |
0.5200 KRW |
0.5100 KRW |
| 2019-10-04 |
0.5063 KRW |
5,016,914,934.6106 BTTOLD |
0.5200 KRW |
0.4900 KRW |
0.5300 KRW |
0.5200 KRW |
| 2019-10-03 |
0.5212 KRW |
5,148,227,833.3737 BTTOLD |
0.5400 KRW |
0.5000 KRW |
0.5400 KRW |
0.5200 KRW |
| 2019-10-02 |
0.5145 KRW |
6,729,979,143.1918 BTTOLD |
0.5000 KRW |
0.4900 KRW |
0.5300 KRW |
0.5300 KRW |
| 2019-10-01 |
0.5096 KRW |
5,190,704,474.1092 BTTOLD |
0.5000 KRW |
0.4900 KRW |
0.5300 KRW |
0.4900 KRW |
| 2019-09-30 |
0.4895 KRW |
7,366,283,391.4979 BTTOLD |
0.5200 KRW |
0.4600 KRW |
0.5200 KRW |
0.4900 KRW |
| 2019-09-29 |
0.5133 KRW |
889,175,814.1647 BTTOLD |
0.5300 KRW |
0.5000 KRW |
0.5300 KRW |
0.5100 KRW |
| 2019-09-28 |
0.5201 KRW |
1,663,136,886.3333 BTTOLD |
0.5200 KRW |
0.5100 KRW |
0.5400 KRW |
0.5300 KRW |
| 2019-09-27 |
0.5161 KRW |
4,017,658,069.3523 BTTOLD |
0.5100 KRW |
0.5000 KRW |
0.5400 KRW |
0.5300 KRW |
| 2019-09-26 |
0.5140 KRW |
3,809,865,289.6162 BTTOLD |
0.5200 KRW |
0.4800 KRW |
0.5500 KRW |
0.5100 KRW |
| 2019-09-25 |
0.5107 KRW |
4,507,193,858.9098 BTTOLD |
0.5100 KRW |
0.4800 KRW |
0.5500 KRW |
0.5200 KRW |
| 2019-09-24 |
0.5744 KRW |
4,931,697,258.4969 BTTOLD |
0.6100 KRW |
0.4900 KRW |
0.6300 KRW |
0.5200 KRW |
| 2019-09-23 |
0.6365 KRW |
2,635,232,768.5610 BTTOLD |
0.6500 KRW |
0.6100 KRW |
0.6600 KRW |
0.6200 KRW |
| 2019-09-22 |
0.6644 KRW |
2,244,449,085.2171 BTTOLD |
0.7000 KRW |
0.6400 KRW |
0.7000 KRW |
0.6500 KRW |
| 2019-09-21 |
0.6895 KRW |
1,038,845,319.1031 BTTOLD |
0.7000 KRW |
0.6800 KRW |
0.7000 KRW |
0.7000 KRW |
| 2019-09-20 |
0.6945 KRW |
1,505,160,908.1875 BTTOLD |
0.7200 KRW |
0.6800 KRW |
0.7200 KRW |
0.6900 KRW |
| 2019-09-19 |
0.7081 KRW |
5,141,535,473.0556 BTTOLD |
0.7500 KRW |
0.6800 KRW |
0.7500 KRW |
0.7200 KRW |
| 2019-09-18 |
0.7348 KRW |
11,207,835,389.4060 BTTOLD |
0.6900 KRW |
0.6900 KRW |
0.7700 KRW |
0.7500 KRW |
| 2019-09-17 |
0.6855 KRW |
3,663,783,708.6509 BTTOLD |
0.6700 KRW |
0.6600 KRW |
0.7100 KRW |
0.6900 KRW |
| 2019-09-16 |
0.6769 KRW |
1,416,782,125.3421 BTTOLD |
0.6900 KRW |
0.6600 KRW |
0.6900 KRW |
0.6700 KRW |
| 2019-09-15 |
0.6928 KRW |
1,028,203,303.0978 BTTOLD |
0.7000 KRW |
0.6800 KRW |
0.7100 KRW |
0.6800 KRW |
| 2019-09-14 |
0.6906 KRW |
1,363,773,011.7091 BTTOLD |
0.6900 KRW |
0.6700 KRW |
0.7100 KRW |
0.6900 KRW |
| 2019-09-13 |
0.6938 KRW |
740,227,545.2898 BTTOLD |
0.6900 KRW |
0.6800 KRW |
0.7100 KRW |
0.6900 KRW |
| 2019-09-12 |
0.6719 KRW |
1,807,774,594.6351 BTTOLD |
0.6600 KRW |
0.6500 KRW |
0.7100 KRW |
0.7000 KRW |
| 2019-09-11 |
0.6697 KRW |
2,049,486,468.3145 BTTOLD |
0.6800 KRW |
0.6500 KRW |
0.6900 KRW |
0.6700 KRW |
| 2019-09-10 |
0.6957 KRW |
2,260,942,665.3011 BTTOLD |
0.6900 KRW |
0.6700 KRW |
0.7200 KRW |
0.6700 KRW |
| 2019-09-09 |
0.6845 KRW |
4,370,080,552.2163 BTTOLD |
0.6800 KRW |
0.6400 KRW |
0.7200 KRW |
0.6900 KRW |
| 2019-09-08 |
0.6653 KRW |
4,506,018,680.5451 BTTOLD |
0.6200 KRW |
0.6200 KRW |
0.7100 KRW |
0.6800 KRW |
| 2019-09-07 |
0.6076 KRW |
1,785,799,479.1927 BTTOLD |
0.5900 KRW |
0.5800 KRW |
0.6400 KRW |
0.6200 KRW |
| 2019-09-06 |
0.6017 KRW |
1,282,911,533.4363 BTTOLD |
0.6100 KRW |
0.5800 KRW |
0.6200 KRW |
0.5900 KRW |
| 2019-09-05 |
0.6250 KRW |
1,385,013,011.9290 BTTOLD |
0.6300 KRW |
0.6000 KRW |
0.6500 KRW |
0.6100 KRW |
| 2019-09-04 |
0.6393 KRW |
1,317,331,323.6660 BTTOLD |
0.6400 KRW |
0.6300 KRW |
0.6500 KRW |
0.6300 KRW |
| 2019-09-03 |
0.6444 KRW |
1,852,741,761.5301 BTTOLD |
0.6400 KRW |
0.6300 KRW |
0.6600 KRW |
0.6400 KRW |
| 2019-09-02 |
0.6334 KRW |
942,416,271.3449 BTTOLD |
0.6300 KRW |
0.6200 KRW |
0.6500 KRW |
0.6500 KRW |
| 2019-09-01 |
0.6329 KRW |
729,381,129.8044 BTTOLD |
0.6400 KRW |
0.6200 KRW |
0.6500 KRW |
0.6300 KRW |
| 2019-08-31 |
0.6435 KRW |
789,965,926.8444 BTTOLD |
0.6400 KRW |
0.6300 KRW |
0.6600 KRW |
0.6400 KRW |
| 2019-08-30 |
0.6426 KRW |
1,150,988,738.8381 BTTOLD |
0.6500 KRW |
0.6200 KRW |
0.6600 KRW |
0.6400 KRW |
| 2019-08-29 |
0.6398 KRW |
2,626,290,345.2251 BTTOLD |
0.6600 KRW |
0.6200 KRW |
0.6700 KRW |
0.6400 KRW |