| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-14 |
1.0731 KRW |
25,366,570,997.5440 BTTOLD |
1.1000 KRW |
1.0200 KRW |
1.1300 KRW |
1.0200 KRW |
| 2019-02-13 |
1.1221 KRW |
66,756,404,003.3880 BTTOLD |
1.1300 KRW |
1.0600 KRW |
1.1900 KRW |
1.0900 KRW |
| 2019-02-12 |
1.1112 KRW |
113,506,275,029.1400 BTTOLD |
0.9500 KRW |
0.9400 KRW |
1.2500 KRW |
1.1400 KRW |
| 2019-02-11 |
0.9392 KRW |
39,922,615,553.7240 BTTOLD |
0.9600 KRW |
0.8800 KRW |
1.0000 KRW |
0.9500 KRW |
| 2019-02-10 |
0.8925 KRW |
54,527,552,230.9650 BTTOLD |
0.9000 KRW |
0.8000 KRW |
1.0000 KRW |
0.9600 KRW |
| 2019-02-09 |
0.9544 KRW |
33,288,914,969.5640 BTTOLD |
0.9500 KRW |
0.8800 KRW |
1.0300 KRW |
0.9000 KRW |
| 2019-02-08 |
0.9239 KRW |
60,811,636,577.2590 BTTOLD |
1.0300 KRW |
0.8500 KRW |
1.0400 KRW |
0.9600 KRW |
| 2019-02-07 |
1.0591 KRW |
58,727,688,853.6570 BTTOLD |
1.0900 KRW |
1.0000 KRW |
1.1400 KRW |
1.0400 KRW |
| 2019-02-06 |
1.0465 KRW |
136,953,324,425.1500 BTTOLD |
1.1300 KRW |
0.9500 KRW |
1.2100 KRW |
1.0700 KRW |
| 2019-02-05 |
1.2102 KRW |
257,691,748,825.8600 BTTOLD |
0.9600 KRW |
0.9600 KRW |
1.4100 KRW |
1.1300 KRW |
| 2019-02-04 |
0.8442 KRW |
165,694,078,915.5600 BTTOLD |
0.6700 KRW |
0.6600 KRW |
1.0700 KRW |
0.9500 KRW |
| 2019-02-03 |
0.5970 KRW |
49,527,844,375.8080 BTTOLD |
0.4800 KRW |
0.4600 KRW |
0.6800 KRW |
0.6700 KRW |
| 2019-02-02 |
0.4863 KRW |
7,807,743,949.7670 BTTOLD |
0.5200 KRW |
0.4600 KRW |
0.5300 KRW |
0.4700 KRW |