| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-05 |
0.3292 KRW |
901,212,403.6020 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2020-01-04 |
0.3256 KRW |
169,084,819.9196 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3300 KRW |
0.3200 KRW |
| 2020-01-03 |
0.3205 KRW |
806,403,593.5831 BTTOLD |
0.3100 KRW |
0.3100 KRW |
0.3300 KRW |
0.3300 KRW |
| 2020-01-02 |
0.3196 KRW |
662,001,902.1755 BTTOLD |
0.3300 KRW |
0.3100 KRW |
0.3300 KRW |
0.3100 KRW |
| 2020-01-01 |
0.3320 KRW |
372,121,413.2578 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-31 |
0.3371 KRW |
1,142,389,221.6471 BTTOLD |
0.3400 KRW |
0.3300 KRW |
0.3500 KRW |
0.3400 KRW |
| 2019-12-30 |
0.3458 KRW |
3,480,431,232.4669 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3700 KRW |
0.3400 KRW |
| 2019-12-29 |
0.3225 KRW |
819,331,893.3014 BTTOLD |
0.3200 KRW |
0.3100 KRW |
0.3300 KRW |
0.3200 KRW |
| 2019-12-28 |
0.3185 KRW |
314,918,062.3687 BTTOLD |
0.3200 KRW |
0.3100 KRW |
0.3200 KRW |
0.3200 KRW |
| 2019-12-27 |
0.3126 KRW |
532,612,616.3855 BTTOLD |
0.3200 KRW |
0.3000 KRW |
0.3200 KRW |
0.3200 KRW |
| 2019-12-26 |
0.3205 KRW |
810,865,799.6777 BTTOLD |
0.3300 KRW |
0.3100 KRW |
0.3300 KRW |
0.3100 KRW |
| 2019-12-25 |
0.3296 KRW |
777,410,631.5321 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-24 |
0.3286 KRW |
667,991,381.8756 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-23 |
0.3357 KRW |
701,424,838.1617 BTTOLD |
0.3500 KRW |
0.3200 KRW |
0.3500 KRW |
0.3300 KRW |
| 2019-12-22 |
0.3393 KRW |
1,142,208,223.2158 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3500 KRW |
0.3500 KRW |
| 2019-12-21 |
0.3301 KRW |
348,807,716.7307 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-20 |
0.3289 KRW |
447,716,237.3388 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-19 |
0.3346 KRW |
451,180,059.6579 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3500 KRW |
0.3400 KRW |
| 2019-12-18 |
0.3239 KRW |
1,217,700,925.2846 BTTOLD |
0.3200 KRW |
0.3000 KRW |
0.3500 KRW |
0.3400 KRW |
| 2019-12-17 |
0.3315 KRW |
1,585,116,901.0697 BTTOLD |
0.3400 KRW |
0.3100 KRW |
0.3500 KRW |
0.3200 KRW |
| 2019-12-16 |
0.3477 KRW |
1,414,410,472.1748 BTTOLD |
0.3600 KRW |
0.3400 KRW |
0.3700 KRW |
0.3500 KRW |
| 2019-12-15 |
0.3601 KRW |
690,763,625.9774 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-14 |
0.3769 KRW |
2,821,771,621.8767 BTTOLD |
0.3800 KRW |
0.3600 KRW |
0.3900 KRW |
0.3700 KRW |
| 2019-12-13 |
0.3718 KRW |
3,120,166,492.9798 BTTOLD |
0.3400 KRW |
0.3400 KRW |
0.4000 KRW |
0.3800 KRW |
| 2019-12-12 |
0.3480 KRW |
625,276,181.2839 BTTOLD |
0.3500 KRW |
0.3400 KRW |
0.3600 KRW |
0.3400 KRW |
| 2019-12-11 |
0.3550 KRW |
389,344,149.3848 BTTOLD |
0.3600 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-10 |
0.3600 KRW |
649,837,804.7253 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-09 |
0.3670 KRW |
406,181,579.5229 BTTOLD |
0.3800 KRW |
0.3600 KRW |
0.3800 KRW |
0.3700 KRW |
| 2019-12-08 |
0.3703 KRW |
467,436,439.3391 BTTOLD |
0.3700 KRW |
0.3600 KRW |
0.3800 KRW |
0.3700 KRW |
| 2019-12-07 |
0.3777 KRW |
1,569,397,316.2314 BTTOLD |
0.3700 KRW |
0.3600 KRW |
0.3900 KRW |
0.3800 KRW |
| 2019-12-06 |
0.3610 KRW |
636,736,590.2293 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-05 |
0.3682 KRW |
447,714,343.1316 BTTOLD |
0.3800 KRW |
0.3600 KRW |
0.3800 KRW |
0.3700 KRW |
| 2019-12-04 |
0.3802 KRW |
1,821,889,999.8952 BTTOLD |
0.3900 KRW |
0.3700 KRW |
0.4000 KRW |
0.3800 KRW |
| 2019-12-03 |
0.3889 KRW |
1,211,107,838.2968 BTTOLD |
0.3800 KRW |
0.3800 KRW |
0.4000 KRW |
0.3900 KRW |
| 2019-12-02 |
0.3969 KRW |
1,067,376,835.4687 BTTOLD |
0.4100 KRW |
0.3800 KRW |
0.4200 KRW |
0.3800 KRW |
| 2019-12-01 |
0.4132 KRW |
3,855,598,067.0144 BTTOLD |
0.4100 KRW |
0.3900 KRW |
0.4400 KRW |
0.4100 KRW |
| 2019-11-30 |
0.4148 KRW |
1,923,512,094.2861 BTTOLD |
0.4100 KRW |
0.4000 KRW |
0.4400 KRW |
0.4100 KRW |
| 2019-11-29 |
0.4303 KRW |
6,380,086,821.9868 BTTOLD |
0.4500 KRW |
0.4000 KRW |
0.4700 KRW |
0.4100 KRW |
| 2019-11-28 |
0.4420 KRW |
9,280,708,847.7946 BTTOLD |
0.4100 KRW |
0.4000 KRW |
0.4800 KRW |
0.4400 KRW |
| 2019-11-27 |
0.3859 KRW |
11,421,218,122.1270 BTTOLD |
0.3500 KRW |
0.3200 KRW |
0.4300 KRW |
0.4100 KRW |
| 2019-11-26 |
0.3457 KRW |
2,117,994,872.3032 BTTOLD |
0.3500 KRW |
0.3300 KRW |
0.3600 KRW |
0.3500 KRW |
| 2019-11-25 |
0.3314 KRW |
4,620,661,407.8149 BTTOLD |
0.3400 KRW |
0.3000 KRW |
0.3600 KRW |
0.3500 KRW |
| 2019-11-24 |
0.3630 KRW |
2,101,535,375.1684 BTTOLD |
0.3900 KRW |
0.3500 KRW |
0.3900 KRW |
0.3500 KRW |
| 2019-11-23 |
0.3748 KRW |
2,594,558,017.7262 BTTOLD |
0.3900 KRW |
0.3600 KRW |
0.3900 KRW |
0.3800 KRW |
| 2019-11-22 |
0.3819 KRW |
5,760,888,551.0864 BTTOLD |
0.4100 KRW |
0.3400 KRW |
0.4200 KRW |
0.3800 KRW |
| 2019-11-21 |
0.4221 KRW |
3,772,751,529.1301 BTTOLD |
0.4500 KRW |
0.3900 KRW |
0.4600 KRW |
0.4100 KRW |
| 2019-11-20 |
0.4596 KRW |
618,622,911.6580 BTTOLD |
0.4700 KRW |
0.4500 KRW |
0.4700 KRW |
0.4500 KRW |
| 2019-11-19 |
0.4632 KRW |
1,319,556,786.5593 BTTOLD |
0.4700 KRW |
0.4500 KRW |
0.4800 KRW |
0.4700 KRW |
| 2019-11-18 |
0.4836 KRW |
1,059,430,588.6828 BTTOLD |
0.5000 KRW |
0.4700 KRW |
0.5000 KRW |
0.4700 KRW |
| 2019-11-17 |
0.4926 KRW |
589,908,937.7246 BTTOLD |
0.4900 KRW |
0.4800 KRW |
0.5000 KRW |
0.4900 KRW |