| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-05 |
0.8891 KRW |
5,405,403,332.6215 BTTOLD |
0.8700 KRW |
0.8600 KRW |
0.9200 KRW |
0.8900 KRW |
| 2019-04-04 |
0.8684 KRW |
4,210,370,949.1886 BTTOLD |
0.8700 KRW |
0.8600 KRW |
0.8800 KRW |
0.8700 KRW |
| 2019-04-03 |
0.8976 KRW |
6,735,823,890.1810 BTTOLD |
0.8900 KRW |
0.8700 KRW |
0.9300 KRW |
0.8700 KRW |
| 2019-04-02 |
0.8838 KRW |
7,018,494,324.5285 BTTOLD |
0.8600 KRW |
0.8500 KRW |
0.9100 KRW |
0.8900 KRW |
| 2019-04-01 |
0.8566 KRW |
1,952,588,276.7787 BTTOLD |
0.8600 KRW |
0.8400 KRW |
0.8700 KRW |
0.8600 KRW |
| 2019-03-31 |
0.8627 KRW |
1,122,457,194.1216 BTTOLD |
0.8500 KRW |
0.8500 KRW |
0.8800 KRW |
0.8700 KRW |
| 2019-03-30 |
0.8550 KRW |
1,826,537,385.5759 BTTOLD |
0.8700 KRW |
0.8400 KRW |
0.8800 KRW |
0.8500 KRW |
| 2019-03-29 |
0.8689 KRW |
1,932,216,799.3363 BTTOLD |
0.8600 KRW |
0.8600 KRW |
0.8800 KRW |
0.8600 KRW |
| 2019-03-28 |
0.8717 KRW |
3,288,525,858.2288 BTTOLD |
0.8600 KRW |
0.8600 KRW |
0.9000 KRW |
0.8600 KRW |
| 2019-03-27 |
0.8614 KRW |
2,811,495,853.0640 BTTOLD |
0.8500 KRW |
0.8400 KRW |
0.8800 KRW |
0.8800 KRW |
| 2019-03-26 |
0.8486 KRW |
2,723,520,002.1145 BTTOLD |
0.8600 KRW |
0.8300 KRW |
0.8700 KRW |
0.8400 KRW |
| 2019-03-25 |
0.8644 KRW |
3,444,094,425.5942 BTTOLD |
0.8900 KRW |
0.8400 KRW |
0.9000 KRW |
0.8600 KRW |
| 2019-03-24 |
0.8944 KRW |
2,281,096,918.7588 BTTOLD |
0.9000 KRW |
0.8800 KRW |
0.9100 KRW |
0.8900 KRW |
| 2019-03-23 |
0.9011 KRW |
6,449,059,761.1641 BTTOLD |
0.8800 KRW |
0.8800 KRW |
0.9300 KRW |
0.9100 KRW |
| 2019-03-22 |
0.8764 KRW |
3,536,915,084.3138 BTTOLD |
0.8900 KRW |
0.8600 KRW |
0.8900 KRW |
0.8800 KRW |
| 2019-03-21 |
0.8992 KRW |
6,526,586,319.3119 BTTOLD |
0.9100 KRW |
0.8500 KRW |
0.9400 KRW |
0.8900 KRW |
| 2019-03-20 |
0.8981 KRW |
3,187,305,947.8583 BTTOLD |
0.9000 KRW |
0.8800 KRW |
0.9200 KRW |
0.9200 KRW |
| 2019-03-19 |
0.8991 KRW |
5,263,320,857.9415 BTTOLD |
0.9100 KRW |
0.8800 KRW |
0.9200 KRW |
0.9000 KRW |
| 2019-03-18 |
0.9325 KRW |
14,579,595,074.1900 BTTOLD |
0.9500 KRW |
0.8900 KRW |
0.9800 KRW |
0.9200 KRW |
| 2019-03-17 |
0.9196 KRW |
28,543,900,749.3230 BTTOLD |
0.8800 KRW |
0.8500 KRW |
0.9700 KRW |
0.9500 KRW |
| 2019-03-16 |
0.8524 KRW |
5,743,266,759.8715 BTTOLD |
0.8400 KRW |
0.8300 KRW |
0.8900 KRW |
0.8800 KRW |
| 2019-03-15 |
0.8302 KRW |
2,382,006,635.1635 BTTOLD |
0.8300 KRW |
0.8200 KRW |
0.8400 KRW |
0.8400 KRW |
| 2019-03-14 |
0.8327 KRW |
4,178,829,527.5577 BTTOLD |
0.8400 KRW |
0.8100 KRW |
0.8600 KRW |
0.8200 KRW |
| 2019-03-13 |
0.8338 KRW |
3,551,060,798.9609 BTTOLD |
0.8400 KRW |
0.8200 KRW |
0.8500 KRW |
0.8400 KRW |
| 2019-03-12 |
0.8344 KRW |
7,739,740,640.9089 BTTOLD |
0.8400 KRW |
0.8100 KRW |
0.8700 KRW |
0.8500 KRW |
| 2019-03-11 |
0.8861 KRW |
35,439,458,379.0130 BTTOLD |
0.8400 KRW |
0.8200 KRW |
0.9500 KRW |
0.8500 KRW |
| 2019-03-10 |
0.8152 KRW |
10,829,944,234.8790 BTTOLD |
0.8200 KRW |
0.7900 KRW |
0.8400 KRW |
0.8300 KRW |
| 2019-03-09 |
0.8238 KRW |
9,664,471,828.9865 BTTOLD |
0.8300 KRW |
0.8100 KRW |
0.8500 KRW |
0.8200 KRW |
| 2019-03-08 |
0.8318 KRW |
6,026,035,518.0386 BTTOLD |
0.8400 KRW |
0.8100 KRW |
0.8500 KRW |
0.8300 KRW |
| 2019-03-07 |
0.8495 KRW |
5,008,219,092.6592 BTTOLD |
0.8500 KRW |
0.8300 KRW |
0.8700 KRW |
0.8500 KRW |
| 2019-03-06 |
0.8525 KRW |
8,253,821,981.4912 BTTOLD |
0.8500 KRW |
0.8200 KRW |
0.8800 KRW |
0.8600 KRW |
| 2019-03-05 |
0.8445 KRW |
8,674,949,613.2807 BTTOLD |
0.8500 KRW |
0.8200 KRW |
0.8700 KRW |
0.8500 KRW |
| 2019-03-04 |
0.8493 KRW |
10,257,442,806.5640 BTTOLD |
0.9000 KRW |
0.8200 KRW |
0.9000 KRW |
0.8400 KRW |
| 2019-03-03 |
0.8960 KRW |
11,738,173,660.6550 BTTOLD |
0.8700 KRW |
0.8600 KRW |
0.9300 KRW |
0.8900 KRW |
| 2019-03-02 |
0.8725 KRW |
6,035,146,359.7057 BTTOLD |
0.9000 KRW |
0.8500 KRW |
0.9000 KRW |
0.8700 KRW |
| 2019-03-01 |
0.9011 KRW |
6,840,767,545.7140 BTTOLD |
0.9200 KRW |
0.8800 KRW |
0.9300 KRW |
0.9000 KRW |
| 2019-02-28 |
0.9269 KRW |
9,189,688,885.6659 BTTOLD |
0.9600 KRW |
0.9000 KRW |
0.9700 KRW |
0.9200 KRW |
| 2019-02-27 |
0.9759 KRW |
13,804,244,352.5090 BTTOLD |
0.9600 KRW |
0.9400 KRW |
1.0100 KRW |
0.9600 KRW |
| 2019-02-26 |
0.9487 KRW |
8,756,813,462.6227 BTTOLD |
0.9800 KRW |
0.9300 KRW |
0.9800 KRW |
0.9600 KRW |
| 2019-02-25 |
0.9728 KRW |
16,474,468,714.7060 BTTOLD |
0.9800 KRW |
0.9400 KRW |
1.0000 KRW |
0.9800 KRW |
| 2019-02-24 |
1.0462 KRW |
31,473,935,330.1170 BTTOLD |
1.0900 KRW |
0.9600 KRW |
1.1200 KRW |
0.9900 KRW |
| 2019-02-23 |
1.0684 KRW |
13,174,004,293.0460 BTTOLD |
1.0900 KRW |
1.0400 KRW |
1.1000 KRW |
1.0900 KRW |
| 2019-02-22 |
1.1205 KRW |
25,115,139,291.5220 BTTOLD |
1.1000 KRW |
1.0800 KRW |
1.1600 KRW |
1.0900 KRW |
| 2019-02-21 |
1.0763 KRW |
50,480,416,157.6290 BTTOLD |
1.0200 KRW |
1.0100 KRW |
1.1400 KRW |
1.0800 KRW |
| 2019-02-20 |
1.0140 KRW |
12,551,222,502.9130 BTTOLD |
1.0300 KRW |
0.9900 KRW |
1.0300 KRW |
1.0200 KRW |
| 2019-02-19 |
1.0948 KRW |
127,300,338,594.1500 BTTOLD |
1.0200 KRW |
0.9700 KRW |
1.2100 KRW |
1.0300 KRW |
| 2019-02-18 |
1.0148 KRW |
30,710,242,393.2790 BTTOLD |
1.0000 KRW |
0.9600 KRW |
1.0500 KRW |
1.0200 KRW |
| 2019-02-17 |
0.9547 KRW |
27,979,257,211.2000 BTTOLD |
0.9800 KRW |
0.9100 KRW |
1.0300 KRW |
0.9900 KRW |
| 2019-02-16 |
0.9969 KRW |
26,975,748,239.2740 BTTOLD |
1.0400 KRW |
0.9600 KRW |
1.0400 KRW |
0.9800 KRW |
| 2019-02-15 |
1.0579 KRW |
25,888,240,236.3430 BTTOLD |
1.0300 KRW |
1.0200 KRW |
1.1000 KRW |
1.0300 KRW |