Identifier on UpBit: KRW-ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
44,799.7790 KRW |
1,339,047.7815 ETC |
46,110.0000 KRW |
43,500.0000 KRW |
46,380.0000 KRW |
46,300.0000 KRW |
| 2022-04-17 |
47,055.6627 KRW |
681,416.5131 ETC |
47,730.0000 KRW |
45,920.0000 KRW |
47,950.0000 KRW |
45,980.0000 KRW |
| 2022-04-16 |
47,814.4788 KRW |
1,241,743.9649 ETC |
46,880.0000 KRW |
46,500.0000 KRW |
48,500.0000 KRW |
47,950.0000 KRW |
| 2022-04-15 |
46,685.6262 KRW |
895,052.6285 ETC |
46,610.0000 KRW |
46,210.0000 KRW |
47,260.0000 KRW |
46,960.0000 KRW |
| 2022-04-14 |
47,685.3955 KRW |
1,203,536.5517 ETC |
48,710.0000 KRW |
46,260.0000 KRW |
49,000.0000 KRW |
46,620.0000 KRW |
| 2022-04-13 |
47,900.8972 KRW |
1,280,673.1072 ETC |
48,100.0000 KRW |
46,680.0000 KRW |
48,800.0000 KRW |
48,640.0000 KRW |
| 2022-04-12 |
47,786.6673 KRW |
2,090,957.3963 ETC |
47,020.0000 KRW |
46,050.0000 KRW |
49,430.0000 KRW |
48,150.0000 KRW |
| 2022-04-11 |
48,453.5214 KRW |
2,151,351.4220 ETC |
50,770.0000 KRW |
45,670.0000 KRW |
51,020.0000 KRW |
47,500.0000 KRW |
| 2022-04-10 |
52,050.2634 KRW |
1,107,625.9089 ETC |
52,350.0000 KRW |
50,900.0000 KRW |
53,200.0000 KRW |
51,260.0000 KRW |
| 2022-04-09 |
52,299.7067 KRW |
1,906,747.1291 ETC |
51,030.0000 KRW |
50,570.0000 KRW |
53,530.0000 KRW |
52,380.0000 KRW |
| 2022-04-08 |
52,605.7098 KRW |
2,627,672.8144 ETC |
53,860.0000 KRW |
50,150.0000 KRW |
54,760.0000 KRW |
50,430.0000 KRW |
| 2022-04-07 |
51,663.1231 KRW |
5,366,041.0301 ETC |
47,460.0000 KRW |
47,100.0000 KRW |
55,280.0000 KRW |
53,770.0000 KRW |
| 2022-04-06 |
51,300.5858 KRW |
3,604,315.8178 ETC |
55,040.0000 KRW |
47,500.0000 KRW |
55,310.0000 KRW |
47,760.0000 KRW |
| 2022-04-05 |
56,487.4404 KRW |
1,653,415.9582 ETC |
57,160.0000 KRW |
55,250.0000 KRW |
57,470.0000 KRW |
55,330.0000 KRW |
| 2022-04-04 |
57,398.7843 KRW |
3,506,826.1074 ETC |
56,880.0000 KRW |
54,860.0000 KRW |
59,100.0000 KRW |
57,390.0000 KRW |
| 2022-04-03 |
56,983.7926 KRW |
2,518,466.8946 ETC |
55,980.0000 KRW |
54,950.0000 KRW |
58,470.0000 KRW |
57,040.0000 KRW |
| 2022-04-02 |
57,092.3984 KRW |
2,358,955.2362 ETC |
57,580.0000 KRW |
55,650.0000 KRW |
58,850.0000 KRW |
56,010.0000 KRW |
| 2022-04-01 |
56,537.0949 KRW |
3,606,433.3845 ETC |
57,730.0000 KRW |
54,800.0000 KRW |
58,490.0000 KRW |
57,540.0000 KRW |
| 2022-03-31 |
59,277.4790 KRW |
5,830,500.5261 ETC |
59,680.0000 KRW |
57,290.0000 KRW |
61,400.0000 KRW |
57,830.0000 KRW |
| 2022-03-30 |
60,356.2525 KRW |
5,985,381.5439 ETC |
59,200.0000 KRW |
58,830.0000 KRW |
61,900.0000 KRW |
59,790.0000 KRW |
| 2022-03-29 |
60,012.1191 KRW |
11,233,271.2323 ETC |
57,570.0000 KRW |
57,400.0000 KRW |
62,980.0000 KRW |
59,480.0000 KRW |
| 2022-03-28 |
58,382.5906 KRW |
6,671,142.9838 ETC |
57,110.0000 KRW |
56,600.0000 KRW |
61,300.0000 KRW |
57,760.0000 KRW |
| 2022-03-27 |
56,170.0076 KRW |
4,165,370.4704 ETC |
57,110.0000 KRW |
54,060.0000 KRW |
58,240.0000 KRW |
57,430.0000 KRW |
| 2022-03-26 |
58,144.4919 KRW |
3,957,915.0374 ETC |
58,510.0000 KRW |
56,820.0000 KRW |
59,210.0000 KRW |
57,360.0000 KRW |
| 2022-03-25 |
58,002.1605 KRW |
9,785,558.4729 ETC |
58,240.0000 KRW |
55,940.0000 KRW |
60,100.0000 KRW |
58,540.0000 KRW |
| 2022-03-24 |
55,628.6243 KRW |
10,672,086.0617 ETC |
55,170.0000 KRW |
52,050.0000 KRW |
60,160.0000 KRW |
58,300.0000 KRW |
| 2022-03-23 |
57,023.4018 KRW |
12,241,908.8221 ETC |
56,100.0000 KRW |
52,950.0000 KRW |
59,750.0000 KRW |
55,180.0000 KRW |
| 2022-03-22 |
52,294.2676 KRW |
11,577,471.5906 ETC |
46,960.0000 KRW |
46,670.0000 KRW |
57,000.0000 KRW |
56,340.0000 KRW |
| 2022-03-21 |
47,060.1444 KRW |
9,094,329.3079 ETC |
46,820.0000 KRW |
44,350.0000 KRW |
48,810.0000 KRW |
47,130.0000 KRW |
| 2022-03-20 |
44,788.1610 KRW |
14,569,552.8164 ETC |
41,370.0000 KRW |
40,030.0000 KRW |
49,650.0000 KRW |
46,140.0000 KRW |
| 2022-03-19 |
37,777.1997 KRW |
4,119,667.7636 ETC |
34,120.0000 KRW |
34,100.0000 KRW |
40,550.0000 KRW |
39,660.0000 KRW |
| 2022-03-18 |
33,263.3271 KRW |
478,553.8437 ETC |
33,260.0000 KRW |
32,700.0000 KRW |
34,210.0000 KRW |
34,210.0000 KRW |
| 2022-03-17 |
33,243.4393 KRW |
512,325.8245 ETC |
33,560.0000 KRW |
32,730.0000 KRW |
33,760.0000 KRW |
33,180.0000 KRW |
| 2022-03-16 |
32,660.5336 KRW |
685,677.3799 ETC |
32,020.0000 KRW |
31,920.0000 KRW |
33,750.0000 KRW |
33,460.0000 KRW |
| 2022-03-15 |
31,872.9146 KRW |
298,584.6847 ETC |
32,150.0000 KRW |
31,500.0000 KRW |
32,440.0000 KRW |
31,970.0000 KRW |
| 2022-03-14 |
31,982.8520 KRW |
410,993.5709 ETC |
31,910.0000 KRW |
31,500.0000 KRW |
32,620.0000 KRW |
32,170.0000 KRW |
| 2022-03-13 |
32,570.8817 KRW |
391,162.8076 ETC |
32,920.0000 KRW |
31,750.0000 KRW |
33,180.0000 KRW |
31,930.0000 KRW |
| 2022-03-12 |
33,140.2937 KRW |
396,804.3121 ETC |
33,030.0000 KRW |
32,800.0000 KRW |
33,540.0000 KRW |
33,030.0000 KRW |
| 2022-03-11 |
33,029.0621 KRW |
571,707.6583 ETC |
33,200.0000 KRW |
32,500.0000 KRW |
33,560.0000 KRW |
33,070.0000 KRW |
| 2022-03-10 |
33,672.5331 KRW |
981,289.5230 ETC |
34,570.0000 KRW |
32,660.0000 KRW |
35,450.0000 KRW |
33,310.0000 KRW |
| 2022-03-09 |
34,275.8365 KRW |
912,119.6093 ETC |
33,260.0000 KRW |
33,000.0000 KRW |
35,140.0000 KRW |
34,580.0000 KRW |
| 2022-03-08 |
32,912.3033 KRW |
537,248.0314 ETC |
32,580.0000 KRW |
32,400.0000 KRW |
33,530.0000 KRW |
33,070.0000 KRW |
| 2022-03-07 |
32,864.7365 KRW |
740,054.3104 ETC |
33,090.0000 KRW |
31,640.0000 KRW |
34,000.0000 KRW |
32,670.0000 KRW |
| 2022-03-06 |
33,754.5054 KRW |
518,331.9659 ETC |
34,320.0000 KRW |
33,200.0000 KRW |
34,740.0000 KRW |
33,300.0000 KRW |
| 2022-03-05 |
33,930.9141 KRW |
588,820.3179 ETC |
34,260.0000 KRW |
33,120.0000 KRW |
34,670.0000 KRW |
34,420.0000 KRW |
| 2022-03-04 |
35,684.1987 KRW |
1,297,383.5258 ETC |
36,950.0000 KRW |
33,650.0000 KRW |
37,890.0000 KRW |
34,420.0000 KRW |
| 2022-03-03 |
37,031.4130 KRW |
1,969,812.7330 ETC |
35,940.0000 KRW |
35,360.0000 KRW |
38,460.0000 KRW |
37,110.0000 KRW |
| 2022-03-02 |
36,301.3759 KRW |
808,817.8841 ETC |
36,750.0000 KRW |
35,560.0000 KRW |
36,960.0000 KRW |
35,950.0000 KRW |
| 2022-03-01 |
36,896.9505 KRW |
1,655,612.9644 ETC |
36,930.0000 KRW |
35,860.0000 KRW |
38,150.0000 KRW |
36,790.0000 KRW |
| 2022-02-28 |
34,481.2640 KRW |
1,033,917.3957 ETC |
33,640.0000 KRW |
33,060.0000 KRW |
36,320.0000 KRW |
36,320.0000 KRW |