Identifier on UpBit: KRW-ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
37,697.7015 KRW |
15,748,734.9895 ETC |
33,560.0000 KRW |
33,160.0000 KRW |
43,900.0000 KRW |
43,390.0000 KRW |
| 2022-07-26 |
31,922.5298 KRW |
6,785,149.9254 ETC |
31,400.0000 KRW |
30,950.0000 KRW |
33,100.0000 KRW |
32,950.0000 KRW |
| 2022-07-25 |
32,716.1676 KRW |
5,575,446.7742 ETC |
33,860.0000 KRW |
31,600.0000 KRW |
34,030.0000 KRW |
31,840.0000 KRW |
| 2022-07-24 |
34,267.5129 KRW |
6,152,879.8732 ETC |
33,830.0000 KRW |
33,520.0000 KRW |
35,280.0000 KRW |
33,870.0000 KRW |
| 2022-07-23 |
35,070.3543 KRW |
11,433,949.3147 ETC |
33,040.0000 KRW |
32,650.0000 KRW |
37,000.0000 KRW |
33,980.0000 KRW |
| 2022-07-22 |
34,199.1900 KRW |
9,153,072.8177 ETC |
34,570.0000 KRW |
32,010.0000 KRW |
35,430.0000 KRW |
33,030.0000 KRW |
| 2022-07-21 |
31,471.5205 KRW |
8,768,515.2708 ETC |
30,660.0000 KRW |
29,240.0000 KRW |
33,550.0000 KRW |
33,300.0000 KRW |
| 2022-07-20 |
32,538.8959 KRW |
9,298,161.2561 ETC |
33,270.0000 KRW |
30,310.0000 KRW |
33,910.0000 KRW |
30,610.0000 KRW |
| 2022-07-19 |
33,809.0536 KRW |
19,744,799.2761 ETC |
33,110.0000 KRW |
31,930.0000 KRW |
36,500.0000 KRW |
33,940.0000 KRW |
| 2022-07-18 |
29,342.9928 KRW |
16,626,157.2241 ETC |
25,420.0000 KRW |
25,330.0000 KRW |
33,550.0000 KRW |
33,320.0000 KRW |
| 2022-07-17 |
25,012.9332 KRW |
13,397,728.4021 ETC |
22,820.0000 KRW |
22,110.0000 KRW |
27,100.0000 KRW |
25,900.0000 KRW |
| 2022-07-16 |
21,700.2287 KRW |
2,834,421.7433 ETC |
19,880.0000 KRW |
19,360.0000 KRW |
23,090.0000 KRW |
22,650.0000 KRW |
| 2022-07-15 |
19,638.5403 KRW |
667,221.9748 ETC |
19,400.0000 KRW |
19,200.0000 KRW |
20,170.0000 KRW |
19,880.0000 KRW |
| 2022-07-14 |
19,014.9840 KRW |
550,027.0455 ETC |
18,980.0000 KRW |
18,520.0000 KRW |
19,500.0000 KRW |
19,320.0000 KRW |
| 2022-07-13 |
18,381.3296 KRW |
541,196.3071 ETC |
18,420.0000 KRW |
17,800.0000 KRW |
18,930.0000 KRW |
18,640.0000 KRW |
| 2022-07-12 |
18,796.3588 KRW |
384,095.5068 ETC |
18,910.0000 KRW |
18,480.0000 KRW |
19,080.0000 KRW |
18,490.0000 KRW |
| 2022-07-11 |
19,414.4789 KRW |
406,749.6832 ETC |
19,820.0000 KRW |
18,800.0000 KRW |
19,880.0000 KRW |
18,860.0000 KRW |
| 2022-07-10 |
20,160.4853 KRW |
401,277.0842 ETC |
20,670.0000 KRW |
19,710.0000 KRW |
20,670.0000 KRW |
19,880.0000 KRW |
| 2022-07-09 |
20,663.7801 KRW |
359,115.5290 ETC |
20,370.0000 KRW |
20,360.0000 KRW |
20,840.0000 KRW |
20,730.0000 KRW |