Identifier on UpBit: KRW-ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
26,019.7812 KRW |
838,918.7406 ETC |
25,590.0000 KRW |
25,000.0000 KRW |
26,890.0000 KRW |
26,790.0000 KRW |
| 2022-05-18 |
26,835.3142 KRW |
859,102.6906 ETC |
28,080.0000 KRW |
25,640.0000 KRW |
28,260.0000 KRW |
25,680.0000 KRW |
| 2022-05-17 |
27,792.6931 KRW |
784,669.7834 ETC |
27,590.0000 KRW |
27,000.0000 KRW |
28,190.0000 KRW |
28,050.0000 KRW |
| 2022-05-16 |
28,410.4345 KRW |
1,242,842.4839 ETC |
29,140.0000 KRW |
26,910.0000 KRW |
30,150.0000 KRW |
27,590.0000 KRW |
| 2022-05-15 |
28,079.9220 KRW |
719,285.8161 ETC |
28,080.0000 KRW |
27,230.0000 KRW |
29,120.0000 KRW |
28,960.0000 KRW |
| 2022-05-14 |
27,645.4857 KRW |
1,173,299.3180 ETC |
27,500.0000 KRW |
26,200.0000 KRW |
28,770.0000 KRW |
28,080.0000 KRW |
| 2022-05-13 |
27,641.5740 KRW |
2,257,078.3194 ETC |
25,560.0000 KRW |
25,250.0000 KRW |
28,840.0000 KRW |
27,810.0000 KRW |
| 2022-05-12 |
25,201.6921 KRW |
3,095,322.4979 ETC |
28,050.0000 KRW |
22,510.0000 KRW |
28,760.0000 KRW |
25,320.0000 KRW |
| 2022-05-11 |
29,830.7737 KRW |
3,292,226.2437 ETC |
31,650.0000 KRW |
26,890.0000 KRW |
32,350.0000 KRW |
28,020.0000 KRW |
| 2022-05-10 |
31,920.8972 KRW |
1,827,895.7396 ETC |
31,000.0000 KRW |
29,700.0000 KRW |
33,640.0000 KRW |
31,380.0000 KRW |
| 2022-05-09 |
33,378.9421 KRW |
1,650,578.1250 ETC |
34,900.0000 KRW |
31,050.0000 KRW |
35,720.0000 KRW |
31,650.0000 KRW |
| 2022-05-08 |
35,021.8229 KRW |
799,790.8696 ETC |
35,290.0000 KRW |
34,360.0000 KRW |
35,750.0000 KRW |
34,930.0000 KRW |
| 2022-05-07 |
35,812.4121 KRW |
560,849.3597 ETC |
36,530.0000 KRW |
34,840.0000 KRW |
36,650.0000 KRW |
35,300.0000 KRW |
| 2022-05-06 |
36,167.3758 KRW |
1,274,952.1200 ETC |
36,870.0000 KRW |
35,330.0000 KRW |
37,220.0000 KRW |
36,520.0000 KRW |
| 2022-05-05 |
39,324.6774 KRW |
3,529,340.5625 ETC |
39,070.0000 KRW |
36,150.0000 KRW |
42,080.0000 KRW |
36,740.0000 KRW |
| 2022-05-04 |
36,742.7490 KRW |
1,287,898.3430 ETC |
34,700.0000 KRW |
34,560.0000 KRW |
39,180.0000 KRW |
39,080.0000 KRW |
| 2022-05-03 |
35,133.6204 KRW |
549,719.9224 ETC |
35,260.0000 KRW |
34,310.0000 KRW |
35,890.0000 KRW |
34,640.0000 KRW |
| 2022-05-02 |
35,275.6436 KRW |
740,818.3992 ETC |
35,590.0000 KRW |
34,150.0000 KRW |
36,330.0000 KRW |
35,270.0000 KRW |
| 2022-05-01 |
34,715.7198 KRW |
832,377.5335 ETC |
34,700.0000 KRW |
33,600.0000 KRW |
36,100.0000 KRW |
35,730.0000 KRW |
| 2022-04-30 |
36,639.5108 KRW |
638,814.0326 ETC |
37,600.0000 KRW |
34,450.0000 KRW |
38,140.0000 KRW |
34,590.0000 KRW |
| 2022-04-29 |
38,669.8460 KRW |
687,361.2281 ETC |
39,670.0000 KRW |
37,290.0000 KRW |
40,180.0000 KRW |
37,710.0000 KRW |
| 2022-04-28 |
39,773.0676 KRW |
733,535.0563 ETC |
39,850.0000 KRW |
39,010.0000 KRW |
40,500.0000 KRW |
39,650.0000 KRW |
| 2022-04-27 |
39,530.7484 KRW |
748,371.3899 ETC |
39,440.0000 KRW |
38,820.0000 KRW |
40,270.0000 KRW |
39,780.0000 KRW |
| 2022-04-26 |
40,968.1505 KRW |
1,132,143.2183 ETC |
42,530.0000 KRW |
39,010.0000 KRW |
42,670.0000 KRW |
39,130.0000 KRW |
| 2022-04-25 |
41,371.3264 KRW |
1,429,182.3106 ETC |
42,390.0000 KRW |
40,000.0000 KRW |
43,340.0000 KRW |
42,570.0000 KRW |
| 2022-04-24 |
43,175.4668 KRW |
730,111.8944 ETC |
43,680.0000 KRW |
42,310.0000 KRW |
44,050.0000 KRW |
42,860.0000 KRW |
| 2022-04-23 |
44,083.6382 KRW |
450,810.8487 ETC |
44,630.0000 KRW |
43,550.0000 KRW |
44,810.0000 KRW |
44,070.0000 KRW |
| 2022-04-22 |
44,253.7062 KRW |
870,915.4047 ETC |
44,260.0000 KRW |
43,500.0000 KRW |
45,150.0000 KRW |
44,500.0000 KRW |
| 2022-04-21 |
45,583.8167 KRW |
1,282,055.7602 ETC |
45,520.0000 KRW |
43,730.0000 KRW |
46,660.0000 KRW |
44,110.0000 KRW |
| 2022-04-20 |
46,226.3876 KRW |
1,097,536.3336 ETC |
46,880.0000 KRW |
45,050.0000 KRW |
47,260.0000 KRW |
45,560.0000 KRW |
| 2022-04-19 |
46,114.9538 KRW |
1,015,298.6560 ETC |
46,160.0000 KRW |
45,230.0000 KRW |
47,180.0000 KRW |
46,810.0000 KRW |
| 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 |