Identifier on UpBit: KRW-ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
33,209.5546 KRW |
664,296.7449 ETC |
32,910.0000 KRW |
32,850.0000 KRW |
33,660.0000 KRW |
33,310.0000 KRW |
| 2022-10-15 |
33,148.6601 KRW |
783,756.2722 ETC |
33,420.0000 KRW |
32,620.0000 KRW |
33,630.0000 KRW |
32,890.0000 KRW |
| 2022-10-14 |
34,193.3811 KRW |
3,121,197.9060 ETC |
33,010.0000 KRW |
32,760.0000 KRW |
35,270.0000 KRW |
33,520.0000 KRW |
| 2022-10-13 |
32,081.9193 KRW |
4,747,161.7060 ETC |
34,140.0000 KRW |
30,030.0000 KRW |
34,270.0000 KRW |
33,020.0000 KRW |
| 2022-10-12 |
34,517.1526 KRW |
1,480,915.2497 ETC |
34,080.0000 KRW |
33,860.0000 KRW |
35,250.0000 KRW |
34,120.0000 KRW |
| 2022-10-11 |
34,401.9208 KRW |
1,656,845.9858 ETC |
34,930.0000 KRW |
33,890.0000 KRW |
34,950.0000 KRW |
34,020.0000 KRW |
| 2022-10-10 |
36,496.7693 KRW |
2,323,444.4152 ETC |
38,400.0000 KRW |
33,650.0000 KRW |
38,660.0000 KRW |
34,900.0000 KRW |
| 2022-10-09 |
38,604.5659 KRW |
935,383.8223 ETC |
38,560.0000 KRW |
38,360.0000 KRW |
39,150.0000 KRW |
38,400.0000 KRW |
| 2022-10-08 |
38,961.0564 KRW |
689,028.1695 ETC |
39,150.0000 KRW |
38,330.0000 KRW |
39,310.0000 KRW |
38,530.0000 KRW |
| 2022-10-07 |
39,257.9640 KRW |
1,168,556.6597 ETC |
39,640.0000 KRW |
38,840.0000 KRW |
39,700.0000 KRW |
39,160.0000 KRW |
| 2022-10-06 |
40,138.7404 KRW |
2,453,052.8409 ETC |
39,400.0000 KRW |
39,330.0000 KRW |
40,960.0000 KRW |
39,620.0000 KRW |
| 2022-10-05 |
39,434.4209 KRW |
819,755.8117 ETC |
39,770.0000 KRW |
39,010.0000 KRW |
39,920.0000 KRW |
39,350.0000 KRW |
| 2022-10-04 |
39,771.0458 KRW |
1,196,657.1728 ETC |
39,560.0000 KRW |
39,360.0000 KRW |
40,250.0000 KRW |
39,830.0000 KRW |
| 2022-10-03 |
39,391.7246 KRW |
801,600.5341 ETC |
39,210.0000 KRW |
38,690.0000 KRW |
39,820.0000 KRW |
39,650.0000 KRW |
| 2022-10-02 |
39,405.4319 KRW |
748,021.2544 ETC |
39,750.0000 KRW |
38,900.0000 KRW |
40,000.0000 KRW |
39,100.0000 KRW |
| 2022-10-01 |
39,873.0178 KRW |
560,838.3713 ETC |
39,880.0000 KRW |
39,510.0000 KRW |
40,090.0000 KRW |
39,830.0000 KRW |
| 2022-09-30 |
39,840.5023 KRW |
1,633,867.6656 ETC |
39,770.0000 KRW |
39,330.0000 KRW |
40,470.0000 KRW |
39,900.0000 KRW |
| 2022-09-29 |
39,746.8690 KRW |
1,966,707.7567 ETC |
39,800.0000 KRW |
39,170.0000 KRW |
40,630.0000 KRW |
39,810.0000 KRW |
| 2022-09-28 |
39,636.8276 KRW |
2,187,966.5216 ETC |
40,580.0000 KRW |
38,770.0000 KRW |
40,790.0000 KRW |
39,880.0000 KRW |
| 2022-09-27 |
41,578.2149 KRW |
4,022,386.9097 ETC |
40,880.0000 KRW |
39,900.0000 KRW |
43,000.0000 KRW |
40,740.0000 KRW |
| 2022-09-26 |
40,523.3484 KRW |
1,970,474.6872 ETC |
40,850.0000 KRW |
39,850.0000 KRW |
41,080.0000 KRW |
40,910.0000 KRW |
| 2022-09-25 |
41,592.5245 KRW |
2,585,454.0945 ETC |
41,300.0000 KRW |
40,410.0000 KRW |
42,590.0000 KRW |
40,850.0000 KRW |
| 2022-09-24 |
41,601.2288 KRW |
2,661,548.9450 ETC |
41,300.0000 KRW |
40,740.0000 KRW |
42,530.0000 KRW |
41,330.0000 KRW |
| 2022-09-23 |
40,691.6382 KRW |
4,625,467.3111 ETC |
40,700.0000 KRW |
39,270.0000 KRW |
41,930.0000 KRW |
41,150.0000 KRW |
| 2022-09-22 |
40,499.1484 KRW |
3,433,123.2032 ETC |
39,910.0000 KRW |
39,770.0000 KRW |
41,240.0000 KRW |
40,690.0000 KRW |
| 2022-09-21 |
40,909.0164 KRW |
5,790,916.0891 ETC |
41,250.0000 KRW |
38,700.0000 KRW |
43,340.0000 KRW |
39,740.0000 KRW |
| 2022-09-20 |
41,642.7296 KRW |
4,225,061.6344 ETC |
42,930.0000 KRW |
40,680.0000 KRW |
43,200.0000 KRW |
41,310.0000 KRW |
| 2022-09-19 |
41,625.2924 KRW |
8,969,729.2071 ETC |
42,400.0000 KRW |
39,010.0000 KRW |
44,090.0000 KRW |
42,870.0000 KRW |
| 2022-09-18 |
45,155.9041 KRW |
5,196,069.8413 ETC |
48,290.0000 KRW |
41,250.0000 KRW |
48,300.0000 KRW |
42,390.0000 KRW |
| 2022-09-17 |
48,180.4253 KRW |
3,924,961.4605 ETC |
48,160.0000 KRW |
47,350.0000 KRW |
49,190.0000 KRW |
48,170.0000 KRW |
| 2022-09-16 |
48,880.1607 KRW |
8,260,234.1642 ETC |
51,540.0000 KRW |
46,930.0000 KRW |
51,830.0000 KRW |
48,010.0000 KRW |
| 2022-09-15 |
52,898.1465 KRW |
16,776,657.1628 ETC |
54,900.0000 KRW |
49,900.0000 KRW |
55,400.0000 KRW |
51,100.0000 KRW |
| 2022-09-14 |
52,180.4052 KRW |
9,720,175.4973 ETC |
49,720.0000 KRW |
49,340.0000 KRW |
55,300.0000 KRW |
55,150.0000 KRW |
| 2022-09-13 |
50,683.7826 KRW |
8,374,034.3628 ETC |
52,680.0000 KRW |
48,680.0000 KRW |
53,490.0000 KRW |
49,700.0000 KRW |
| 2022-09-12 |
53,235.0926 KRW |
7,260,769.0930 ETC |
53,000.0000 KRW |
51,500.0000 KRW |
55,490.0000 KRW |
52,710.0000 KRW |
| 2022-09-11 |
53,243.7264 KRW |
3,230,385.6550 ETC |
53,920.0000 KRW |
52,000.0000 KRW |
54,100.0000 KRW |
52,930.0000 KRW |
| 2022-09-10 |
53,993.3038 KRW |
5,381,068.6226 ETC |
53,790.0000 KRW |
52,300.0000 KRW |
55,400.0000 KRW |
53,930.0000 KRW |
| 2022-09-09 |
53,357.4385 KRW |
8,189,900.2668 ETC |
51,600.0000 KRW |
51,050.0000 KRW |
55,050.0000 KRW |
54,100.0000 KRW |
| 2022-09-08 |
51,362.0938 KRW |
9,379,035.9834 ETC |
51,710.0000 KRW |
49,810.0000 KRW |
52,450.0000 KRW |
51,740.0000 KRW |
| 2022-09-07 |
49,521.2251 KRW |
12,909,135.6965 ETC |
48,350.0000 KRW |
46,610.0000 KRW |
52,710.0000 KRW |
51,880.0000 KRW |
| 2022-09-06 |
54,515.0325 KRW |
20,334,117.5284 ETC |
54,580.0000 KRW |
48,050.0000 KRW |
58,040.0000 KRW |
48,670.0000 KRW |
| 2022-09-05 |
48,878.2701 KRW |
10,169,895.4520 ETC |
44,680.0000 KRW |
43,730.0000 KRW |
53,450.0000 KRW |
53,320.0000 KRW |
| 2022-09-04 |
44,399.7204 KRW |
1,287,038.7833 ETC |
44,630.0000 KRW |
43,810.0000 KRW |
44,850.0000 KRW |
44,640.0000 KRW |
| 2022-09-03 |
44,783.5737 KRW |
1,190,407.8041 ETC |
44,870.0000 KRW |
44,370.0000 KRW |
45,200.0000 KRW |
44,590.0000 KRW |
| 2022-09-02 |
45,322.4838 KRW |
3,727,215.1739 ETC |
45,150.0000 KRW |
44,200.0000 KRW |
46,400.0000 KRW |
44,820.0000 KRW |
| 2022-09-01 |
44,216.8955 KRW |
3,011,775.0984 ETC |
44,540.0000 KRW |
43,080.0000 KRW |
45,160.0000 KRW |
45,080.0000 KRW |
| 2022-08-31 |
45,088.4005 KRW |
3,535,890.6457 ETC |
44,530.0000 KRW |
43,830.0000 KRW |
46,160.0000 KRW |
44,210.0000 KRW |
| 2022-08-30 |
45,594.5403 KRW |
5,188,447.2536 ETC |
45,920.0000 KRW |
43,550.0000 KRW |
47,150.0000 KRW |
44,530.0000 KRW |
| 2022-08-29 |
43,992.9158 KRW |
6,014,751.6012 ETC |
43,000.0000 KRW |
42,080.0000 KRW |
46,200.0000 KRW |
46,180.0000 KRW |
| 2022-08-28 |
44,853.6253 KRW |
3,536,588.3321 ETC |
45,720.0000 KRW |
42,750.0000 KRW |
46,170.0000 KRW |
42,880.0000 KRW |