Identifier on UpBit: KRW-ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
34,498.4960 KRW |
896,916.1982 ETC |
35,290.0000 KRW |
33,150.0000 KRW |
35,660.0000 KRW |
33,620.0000 KRW |
| 2022-02-26 |
35,261.8211 KRW |
1,150,657.4221 ETC |
34,020.0000 KRW |
33,910.0000 KRW |
36,150.0000 KRW |
35,340.0000 KRW |
| 2022-02-25 |
32,832.6718 KRW |
1,057,809.3921 ETC |
32,490.0000 KRW |
31,750.0000 KRW |
34,560.0000 KRW |
34,160.0000 KRW |
| 2022-02-24 |
30,938.3687 KRW |
1,774,540.7393 ETC |
32,490.0000 KRW |
29,200.0000 KRW |
33,350.0000 KRW |
32,360.0000 KRW |
| 2022-02-23 |
33,167.5014 KRW |
961,631.1474 ETC |
32,430.0000 KRW |
32,020.0000 KRW |
34,390.0000 KRW |
32,340.0000 KRW |
| 2022-02-22 |
31,587.0028 KRW |
1,227,844.3162 ETC |
30,660.0000 KRW |
30,100.0000 KRW |
33,200.0000 KRW |
32,110.0000 KRW |
| 2022-02-21 |
32,848.5945 KRW |
1,077,715.7030 ETC |
33,500.0000 KRW |
31,000.0000 KRW |
34,720.0000 KRW |
31,010.0000 KRW |
| 2022-02-20 |
33,738.1061 KRW |
648,736.1246 ETC |
35,140.0000 KRW |
33,020.0000 KRW |
35,180.0000 KRW |
33,740.0000 KRW |
| 2022-02-19 |
34,726.9469 KRW |
695,136.1988 ETC |
35,460.0000 KRW |
33,730.0000 KRW |
35,780.0000 KRW |
35,100.0000 KRW |
| 2022-02-18 |
35,980.5158 KRW |
963,522.8436 ETC |
35,860.0000 KRW |
34,680.0000 KRW |
37,120.0000 KRW |
35,580.0000 KRW |
| 2022-02-17 |
37,689.5140 KRW |
1,348,092.6166 ETC |
39,170.0000 KRW |
35,420.0000 KRW |
39,610.0000 KRW |
36,200.0000 KRW |
| 2022-02-16 |
39,405.1343 KRW |
1,236,195.6976 ETC |
40,450.0000 KRW |
38,410.0000 KRW |
40,470.0000 KRW |
39,370.0000 KRW |
| 2022-02-15 |
39,563.5230 KRW |
1,976,011.2825 ETC |
38,260.0000 KRW |
37,770.0000 KRW |
40,620.0000 KRW |
40,610.0000 KRW |
| 2022-02-14 |
39,048.0249 KRW |
2,627,093.1770 ETC |
39,670.0000 KRW |
37,150.0000 KRW |
40,740.0000 KRW |
38,430.0000 KRW |
| 2022-02-13 |
40,340.0152 KRW |
3,332,475.0321 ETC |
38,750.0000 KRW |
38,500.0000 KRW |
41,550.0000 KRW |
39,810.0000 KRW |
| 2022-02-12 |
39,230.3855 KRW |
3,169,290.4104 ETC |
40,020.0000 KRW |
37,880.0000 KRW |
40,890.0000 KRW |
38,400.0000 KRW |
| 2022-02-11 |
43,324.5027 KRW |
5,938,235.6310 ETC |
42,000.0000 KRW |
38,830.0000 KRW |
45,650.0000 KRW |
39,990.0000 KRW |
| 2022-02-10 |
43,056.3526 KRW |
5,355,647.8436 ETC |
40,810.0000 KRW |
40,520.0000 KRW |
44,650.0000 KRW |
42,620.0000 KRW |
| 2022-02-09 |
40,722.6567 KRW |
3,223,258.6845 ETC |
39,100.0000 KRW |
38,080.0000 KRW |
42,010.0000 KRW |
41,160.0000 KRW |
| 2022-02-08 |
38,797.5526 KRW |
1,935,701.7941 ETC |
39,870.0000 KRW |
36,890.0000 KRW |
40,450.0000 KRW |
39,400.0000 KRW |
| 2022-02-07 |
38,983.0940 KRW |
3,685,123.1799 ETC |
36,530.0000 KRW |
35,940.0000 KRW |
40,600.0000 KRW |
40,080.0000 KRW |
| 2022-02-06 |
36,251.1250 KRW |
1,085,240.0192 ETC |
36,190.0000 KRW |
35,320.0000 KRW |
37,070.0000 KRW |
36,530.0000 KRW |
| 2022-02-05 |
36,138.0563 KRW |
1,640,775.5491 ETC |
36,200.0000 KRW |
35,350.0000 KRW |
36,680.0000 KRW |
36,190.0000 KRW |
| 2022-02-04 |
34,829.1004 KRW |
1,321,071.1244 ETC |
34,210.0000 KRW |
33,630.0000 KRW |
35,950.0000 KRW |
35,830.0000 KRW |
| 2022-02-03 |
32,797.2691 KRW |
960,094.3858 ETC |
32,360.0000 KRW |
31,740.0000 KRW |
34,600.0000 KRW |
34,180.0000 KRW |
| 2022-02-02 |
34,399.4130 KRW |
2,751,088.7924 ETC |
33,050.0000 KRW |
32,300.0000 KRW |
35,500.0000 KRW |
32,410.0000 KRW |
| 2022-02-01 |
32,102.3205 KRW |
687,074.8072 ETC |
31,560.0000 KRW |
31,310.0000 KRW |
33,220.0000 KRW |
33,140.0000 KRW |
| 2022-01-31 |
30,657.9323 KRW |
384,282.7538 ETC |
31,090.0000 KRW |
29,830.0000 KRW |
31,670.0000 KRW |
31,570.0000 KRW |
| 2022-01-30 |
31,403.7790 KRW |
461,929.3950 ETC |
31,380.0000 KRW |
30,540.0000 KRW |
32,000.0000 KRW |
31,120.0000 KRW |
| 2022-01-29 |
31,250.5960 KRW |
559,756.1105 ETC |
31,090.0000 KRW |
30,870.0000 KRW |
31,700.0000 KRW |
31,340.0000 KRW |
| 2022-01-28 |
30,317.0863 KRW |
756,304.7598 ETC |
29,940.0000 KRW |
29,600.0000 KRW |
31,200.0000 KRW |
31,110.0000 KRW |
| 2022-01-27 |
29,571.8685 KRW |
698,976.1584 ETC |
29,830.0000 KRW |
28,750.0000 KRW |
30,380.0000 KRW |
29,790.0000 KRW |
| 2022-01-26 |
30,147.0228 KRW |
1,150,559.3153 ETC |
29,270.0000 KRW |
28,970.0000 KRW |
32,000.0000 KRW |
30,020.0000 KRW |
| 2022-01-25 |
28,964.0598 KRW |
720,061.1751 ETC |
29,460.0000 KRW |
28,280.0000 KRW |
29,650.0000 KRW |
29,170.0000 KRW |
| 2022-01-24 |
28,504.6931 KRW |
1,174,313.8377 ETC |
30,660.0000 KRW |
27,000.0000 KRW |
30,670.0000 KRW |
29,380.0000 KRW |
| 2022-01-23 |
30,078.5622 KRW |
823,936.1993 ETC |
29,940.0000 KRW |
29,000.0000 KRW |
30,910.0000 KRW |
30,600.0000 KRW |
| 2022-01-22 |
29,883.1321 KRW |
1,769,801.3696 ETC |
32,270.0000 KRW |
27,120.0000 KRW |
32,740.0000 KRW |
29,930.0000 KRW |
| 2022-01-21 |
34,292.5137 KRW |
1,418,920.4632 ETC |
35,850.0000 KRW |
31,610.0000 KRW |
36,140.0000 KRW |
32,130.0000 KRW |
| 2022-01-20 |
37,296.1324 KRW |
1,303,005.5810 ETC |
37,810.0000 KRW |
35,500.0000 KRW |
38,580.0000 KRW |
35,530.0000 KRW |
| 2022-01-19 |
39,974.7943 KRW |
3,090,723.7023 ETC |
39,460.0000 KRW |
38,010.0000 KRW |
42,240.0000 KRW |
38,390.0000 KRW |
| 2022-01-18 |
39,464.3606 KRW |
2,759,625.8591 ETC |
37,750.0000 KRW |
37,320.0000 KRW |
41,600.0000 KRW |
39,650.0000 KRW |
| 2022-01-17 |
38,118.9485 KRW |
415,040.3327 ETC |
39,100.0000 KRW |
37,200.0000 KRW |
39,210.0000 KRW |
37,810.0000 KRW |
| 2022-01-16 |
39,281.7830 KRW |
385,103.5670 ETC |
39,920.0000 KRW |
38,930.0000 KRW |
39,930.0000 KRW |
39,150.0000 KRW |
| 2022-01-15 |
39,690.5876 KRW |
670,912.1082 ETC |
38,800.0000 KRW |
38,540.0000 KRW |
40,530.0000 KRW |
40,040.0000 KRW |
| 2022-01-14 |
39,259.7579 KRW |
1,604,031.0025 ETC |
36,860.0000 KRW |
36,660.0000 KRW |
40,630.0000 KRW |
38,900.0000 KRW |
| 2022-01-13 |
37,908.5457 KRW |
472,626.8848 ETC |
37,840.0000 KRW |
36,830.0000 KRW |
38,720.0000 KRW |
36,980.0000 KRW |
| 2022-01-12 |
37,048.0598 KRW |
411,361.2862 ETC |
36,310.0000 KRW |
36,010.0000 KRW |
38,000.0000 KRW |
37,810.0000 KRW |
| 2022-01-11 |
35,624.4985 KRW |
605,745.8264 ETC |
34,970.0000 KRW |
34,700.0000 KRW |
36,520.0000 KRW |
36,160.0000 KRW |
| 2022-01-10 |
35,228.3531 KRW |
801,418.1080 ETC |
36,780.0000 KRW |
33,630.0000 KRW |
37,060.0000 KRW |
34,930.0000 KRW |
| 2022-01-09 |
36,808.6333 KRW |
292,464.7577 ETC |
36,760.0000 KRW |
36,300.0000 KRW |
37,270.0000 KRW |
36,820.0000 KRW |