| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-28 |
0.7029 KRW |
2,161,827,131.1554 BTTOLD |
0.7300 KRW |
0.6700 KRW |
0.7400 KRW |
0.6800 KRW |
| 2019-08-27 |
0.7345 KRW |
810,564,628.1839 BTTOLD |
0.7500 KRW |
0.7200 KRW |
0.7500 KRW |
0.7300 KRW |
| 2019-08-26 |
0.7454 KRW |
1,114,114,486.8569 BTTOLD |
0.7400 KRW |
0.7300 KRW |
0.7600 KRW |
0.7400 KRW |
| 2019-08-25 |
0.7532 KRW |
1,189,310,930.8940 BTTOLD |
0.7500 KRW |
0.7300 KRW |
0.7700 KRW |
0.7400 KRW |
| 2019-08-24 |
0.7499 KRW |
1,470,159,538.2945 BTTOLD |
0.7600 KRW |
0.7300 KRW |
0.7700 KRW |
0.7500 KRW |
| 2019-08-23 |
0.7574 KRW |
1,396,074,898.1358 BTTOLD |
0.7400 KRW |
0.7400 KRW |
0.7700 KRW |
0.7600 KRW |
| 2019-08-22 |
0.7420 KRW |
1,925,310,384.2100 BTTOLD |
0.7400 KRW |
0.7100 KRW |
0.7700 KRW |
0.7600 KRW |
| 2019-08-21 |
0.7351 KRW |
1,499,135,323.4612 BTTOLD |
0.7600 KRW |
0.7100 KRW |
0.7700 KRW |
0.7300 KRW |
| 2019-08-20 |
0.7747 KRW |
918,729,561.6883 BTTOLD |
0.8000 KRW |
0.7600 KRW |
0.8000 KRW |
0.7700 KRW |
| 2019-08-19 |
0.7935 KRW |
1,290,019,261.9716 BTTOLD |
0.7900 KRW |
0.7700 KRW |
0.8200 KRW |
0.7900 KRW |
| 2019-08-18 |
0.7690 KRW |
1,452,701,685.1566 BTTOLD |
0.7400 KRW |
0.7300 KRW |
0.8000 KRW |
0.7800 KRW |
| 2019-08-17 |
0.7508 KRW |
1,103,592,000.8916 BTTOLD |
0.7600 KRW |
0.7300 KRW |
0.7700 KRW |
0.7400 KRW |
| 2019-08-16 |
0.7546 KRW |
1,461,720,881.3023 BTTOLD |
0.7600 KRW |
0.7300 KRW |
0.7900 KRW |
0.7700 KRW |
| 2019-08-15 |
0.7305 KRW |
3,161,170,639.1176 BTTOLD |
0.7400 KRW |
0.6900 KRW |
0.7700 KRW |
0.7600 KRW |
| 2019-08-14 |
0.7898 KRW |
2,424,485,079.5218 BTTOLD |
0.8200 KRW |
0.7400 KRW |
0.8300 KRW |
0.7400 KRW |
| 2019-08-13 |
0.8087 KRW |
1,474,560,251.2184 BTTOLD |
0.8200 KRW |
0.7900 KRW |
0.8300 KRW |
0.8200 KRW |
| 2019-08-12 |
0.8283 KRW |
747,791,004.4395 BTTOLD |
0.8300 KRW |
0.8200 KRW |
0.8400 KRW |
0.8200 KRW |
| 2019-08-11 |
0.8266 KRW |
1,704,162,185.0104 BTTOLD |
0.8200 KRW |
0.8000 KRW |
0.8500 KRW |
0.8400 KRW |
| 2019-08-10 |
0.8013 KRW |
1,998,007,478.0590 BTTOLD |
0.8200 KRW |
0.7800 KRW |
0.8300 KRW |
0.8200 KRW |
| 2019-08-09 |
0.8430 KRW |
3,226,212,332.6053 BTTOLD |
0.8800 KRW |
0.8000 KRW |
0.8900 KRW |
0.8200 KRW |
| 2019-08-08 |
0.8797 KRW |
1,781,648,980.8845 BTTOLD |
0.8900 KRW |
0.8700 KRW |
0.9000 KRW |
0.8700 KRW |
| 2019-08-07 |
0.9171 KRW |
2,949,656,265.5368 BTTOLD |
0.9200 KRW |
0.8900 KRW |
0.9500 KRW |
0.8900 KRW |