Identifier on UpBit: KRW-ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
46,307.6462 KRW |
4,535,902.7705 ETC |
46,840.0000 KRW |
44,650.0000 KRW |
47,640.0000 KRW |
45,560.0000 KRW |
| 2022-08-26 |
49,585.7980 KRW |
10,357,020.7520 ETC |
50,370.0000 KRW |
46,590.0000 KRW |
51,930.0000 KRW |
46,800.0000 KRW |
| 2022-08-25 |
49,944.4679 KRW |
7,134,986.7058 ETC |
48,020.0000 KRW |
47,850.0000 KRW |
51,610.0000 KRW |
50,280.0000 KRW |
| 2022-08-24 |
47,507.4525 KRW |
6,329,219.9446 ETC |
46,670.0000 KRW |
44,950.0000 KRW |
49,940.0000 KRW |
47,960.0000 KRW |
| 2022-08-23 |
46,028.3784 KRW |
5,588,640.2968 ETC |
46,660.0000 KRW |
44,200.0000 KRW |
47,400.0000 KRW |
46,910.0000 KRW |
| 2022-08-22 |
44,569.6343 KRW |
4,930,173.0243 ETC |
46,100.0000 KRW |
43,290.0000 KRW |
46,230.0000 KRW |
45,070.0000 KRW |
| 2022-08-21 |
45,827.6845 KRW |
5,167,281.7960 ETC |
45,570.0000 KRW |
44,210.0000 KRW |
46,940.0000 KRW |
46,110.0000 KRW |
| 2022-08-20 |
46,224.6060 KRW |
7,373,170.8034 ETC |
45,500.0000 KRW |
43,270.0000 KRW |
47,920.0000 KRW |
45,250.0000 KRW |
| 2022-08-19 |
49,150.7263 KRW |
11,536,849.0381 ETC |
54,340.0000 KRW |
44,700.0000 KRW |
54,400.0000 KRW |
45,040.0000 KRW |
| 2022-08-18 |
55,202.8141 KRW |
4,169,022.3397 ETC |
54,530.0000 KRW |
53,980.0000 KRW |
56,390.0000 KRW |
54,280.0000 KRW |
| 2022-08-17 |
54,547.1346 KRW |
5,948,765.1834 ETC |
54,050.0000 KRW |
52,500.0000 KRW |
56,610.0000 KRW |
54,530.0000 KRW |
| 2022-08-16 |
55,116.3925 KRW |
3,535,599.0372 ETC |
56,420.0000 KRW |
53,650.0000 KRW |
56,900.0000 KRW |
54,040.0000 KRW |
| 2022-08-15 |
56,068.0842 KRW |
5,507,457.7127 ETC |
55,800.0000 KRW |
54,540.0000 KRW |
57,860.0000 KRW |
56,610.0000 KRW |
| 2022-08-14 |
57,216.5246 KRW |
5,286,204.3457 ETC |
58,030.0000 KRW |
55,040.0000 KRW |
58,950.0000 KRW |
56,020.0000 KRW |
| 2022-08-13 |
58,761.6248 KRW |
7,650,354.0539 ETC |
57,450.0000 KRW |
56,850.0000 KRW |
60,370.0000 KRW |
58,220.0000 KRW |
| 2022-08-12 |
56,223.7452 KRW |
8,053,761.9298 ETC |
55,880.0000 KRW |
54,710.0000 KRW |
58,040.0000 KRW |
57,850.0000 KRW |
| 2022-08-11 |
55,573.9475 KRW |
16,360,787.7665 ETC |
51,150.0000 KRW |
50,730.0000 KRW |
58,800.0000 KRW |
56,010.0000 KRW |
| 2022-08-10 |
50,410.0662 KRW |
9,337,025.6178 ETC |
48,860.0000 KRW |
48,630.0000 KRW |
51,900.0000 KRW |
50,970.0000 KRW |
| 2022-08-09 |
49,297.1700 KRW |
4,112,558.6219 ETC |
50,260.0000 KRW |
48,010.0000 KRW |
50,590.0000 KRW |
49,170.0000 KRW |
| 2022-08-08 |
50,617.0181 KRW |
6,734,378.6783 ETC |
49,980.0000 KRW |
49,030.0000 KRW |
52,200.0000 KRW |
50,200.0000 KRW |
| 2022-08-07 |
50,086.7814 KRW |
3,190,702.1028 ETC |
50,340.0000 KRW |
48,910.0000 KRW |
50,920.0000 KRW |
50,010.0000 KRW |
| 2022-08-06 |
50,784.4110 KRW |
5,614,263.8061 ETC |
50,560.0000 KRW |
49,400.0000 KRW |
52,200.0000 KRW |
50,590.0000 KRW |
| 2022-08-05 |
49,000.1054 KRW |
8,721,713.6068 ETC |
46,610.0000 KRW |
46,400.0000 KRW |
50,980.0000 KRW |
50,050.0000 KRW |
| 2022-08-04 |
47,816.8239 KRW |
5,938,709.1731 ETC |
48,420.0000 KRW |
46,000.0000 KRW |
49,470.0000 KRW |
46,550.0000 KRW |
| 2022-08-03 |
49,431.1846 KRW |
10,011,759.1388 ETC |
48,880.0000 KRW |
47,310.0000 KRW |
51,280.0000 KRW |
48,430.0000 KRW |
| 2022-08-02 |
47,807.7381 KRW |
18,253,858.3864 ETC |
46,330.0000 KRW |
42,770.0000 KRW |
51,360.0000 KRW |
49,420.0000 KRW |
| 2022-08-01 |
47,700.5037 KRW |
8,730,207.2203 ETC |
47,990.0000 KRW |
44,780.0000 KRW |
49,700.0000 KRW |
46,250.0000 KRW |
| 2022-07-31 |
52,323.8601 KRW |
10,318,543.8697 ETC |
52,160.0000 KRW |
48,300.0000 KRW |
54,570.0000 KRW |
48,940.0000 KRW |
| 2022-07-30 |
52,933.0784 KRW |
11,888,601.4541 ETC |
53,520.0000 KRW |
51,130.0000 KRW |
55,100.0000 KRW |
51,770.0000 KRW |
| 2022-07-29 |
54,521.3034 KRW |
29,837,492.2471 ETC |
53,380.0000 KRW |
50,600.0000 KRW |
59,220.0000 KRW |
53,400.0000 KRW |
| 2022-07-28 |
48,152.0778 KRW |
31,727,315.3679 ETC |
43,330.0000 KRW |
42,060.0000 KRW |
55,380.0000 KRW |
53,550.0000 KRW |