Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-T
Date Price Volume Open Low High Close
2023-03-14 56.7250 KRW 4,759,132,498.4846 48.2000 KRW 48.1000 KRW 63.1000 KRW 56.9000 KRW
2023-03-13 46.5892 KRW 610,064,337.2089 45.5000 KRW 44.9000 KRW 48.6000 KRW 48.0000 KRW
2023-03-12 42.9518 KRW 189,573,879.6367 43.8000 KRW 41.0000 KRW 45.2000 KRW 44.9000 KRW
2023-03-11 43.8667 KRW 242,854,504.7380 45.3000 KRW 42.2000 KRW 46.0000 KRW 43.8000 KRW
2023-03-10 43.9993 KRW 694,000,915.9442 42.9000 KRW 41.5000 KRW 46.2000 KRW 45.5000 KRW
2023-03-09 44.5719 KRW 491,945,186.2640 45.7000 KRW 41.4000 KRW 47.2000 KRW 43.2000 KRW
2023-03-08 47.7373 KRW 459,067,683.7325 51.2000 KRW 45.0000 KRW 51.3000 KRW 45.7000 KRW
2023-03-07 52.5134 KRW 510,677,555.3219 55.2000 KRW 49.6000 KRW 55.8000 KRW 51.0000 KRW
2023-03-06 55.3701 KRW 718,130,551.2377 54.0000 KRW 53.8000 KRW 56.6000 KRW 55.5000 KRW
2023-03-05 54.5895 KRW 762,077,487.0056 52.8000 KRW 52.6000 KRW 56.3000 KRW 54.1000 KRW
2023-03-04 54.6152 KRW 529,227,189.8964 57.3000 KRW 51.9000 KRW 57.3000 KRW 52.7000 KRW
2023-03-03 60.1583 KRW 2,652,876,722.7645 61.3000 KRW 54.9000 KRW 65.8000 KRW 56.9000 KRW
2023-03-02 59.7465 KRW 5,628,492,168.2744 53.5000 KRW 53.2000 KRW 66.5000 KRW 61.7000 KRW
2023-03-01 54.6075 KRW 1,474,622,874.5210 51.3000 KRW 50.3000 KRW 57.8000 KRW 53.3000 KRW
2023-02-28 51.7710 KRW 81,598,512.2626 52.5000 KRW 51.4000 KRW 52.5000 KRW 51.5000 KRW
2023-02-27 52.5042 KRW 315,754,122.5059 52.4000 KRW 51.2000 KRW 53.9000 KRW 52.3000 KRW
2023-02-26 52.5802 KRW 307,841,177.7584 51.7000 KRW 51.2000 KRW 53.8000 KRW 52.5000 KRW
2023-02-25 53.2907 KRW 537,105,655.2734 52.4000 KRW 50.5000 KRW 56.2000 KRW 51.7000 KRW
2023-02-24 52.9249 KRW 214,953,540.9090 54.4000 KRW 51.4000 KRW 54.4000 KRW 52.3000 KRW
2023-02-23 53.1649 KRW 221,388,680.4172 53.3000 KRW 51.6000 KRW 54.5000 KRW 54.4000 KRW
2023-02-22 52.3079 KRW 252,292,350.3286 54.2000 KRW 51.1000 KRW 54.4000 KRW 52.8000 KRW
2023-02-21 55.2567 KRW 467,195,705.9913 57.7000 KRW 53.1000 KRW 57.7000 KRW 54.4000 KRW
2023-02-20 57.8951 KRW 875,232,336.5669 58.9000 KRW 55.8000 KRW 60.3000 KRW 57.4000 KRW
2023-02-19 57.3393 KRW 2,215,348,963.6248 53.5000 KRW 53.3000 KRW 61.6000 KRW 58.6000 KRW
2023-02-18 53.3124 KRW 190,036,799.8396 53.4000 KRW 52.3000 KRW 54.4000 KRW 53.6000 KRW
2023-02-17 51.9153 KRW 221,848,701.3278 50.7000 KRW 50.3000 KRW 53.1000 KRW 52.7000 KRW
2023-02-16 53.5352 KRW 464,239,718.6877 53.9000 KRW 51.1000 KRW 55.1000 KRW 51.2000 KRW
2023-02-15 51.8253 KRW 309,444,551.0443 51.4000 KRW 50.0000 KRW 54.2000 KRW 53.3000 KRW
2023-02-14 49.0713 KRW 247,939,154.8543 49.4000 KRW 46.7000 KRW 51.6000 KRW 51.2000 KRW
2023-02-13 49.0873 KRW 357,035,770.5717 49.9000 KRW 45.6000 KRW 52.5000 KRW 49.5000 KRW
2023-02-12 51.3247 KRW 329,365,185.4823 52.0000 KRW 49.2000 KRW 53.0000 KRW 49.8000 KRW
2023-02-11 52.9803 KRW 1,469,005,154.8956 49.8000 KRW 49.6000 KRW 55.6000 KRW 52.2000 KRW
2023-02-10 48.4424 KRW 392,111,524.5961 49.4000 KRW 45.0000 KRW 52.0000 KRW 49.4000 KRW
2023-02-09 52.2174 KRW 519,856,711.3494 56.2000 KRW 49.0000 KRW 56.2000 KRW 49.4000 KRW
2023-02-08 56.5466 KRW 258,666,356.3521 57.7000 KRW 54.7000 KRW 58.0000 KRW 55.8000 KRW
2023-02-07 56.4785 KRW 384,603,488.6354 57.6000 KRW 54.6000 KRW 58.2000 KRW 57.7000 KRW
2023-02-06 55.8815 KRW 463,020,791.2792 56.1000 KRW 53.2000 KRW 59.2000 KRW 57.5000 KRW
2023-02-05 57.1975 KRW 651,990,953.8163 60.0000 KRW 52.9000 KRW 60.1000 KRW 56.1000 KRW
2023-02-04 60.2704 KRW 476,883,771.6846 61.2000 KRW 59.6000 KRW 61.2000 KRW 60.5000 KRW
2023-02-03 61.3562 KRW 1,696,056,487.1300 59.7000 KRW 59.2000 KRW 64.5000 KRW 61.3000 KRW
2023-02-02 62.7726 KRW 1,610,255,078.5305 63.6000 KRW 60.7000 KRW 64.9000 KRW 61.0000 KRW
2023-02-01 62.5975 KRW 4,056,211,057.3020 62.6000 KRW 56.1000 KRW 67.6000 KRW 63.4000 KRW
2023-01-31 61.7653 KRW 4,867,506,709.1579 53.5000 KRW 49.7000 KRW 67.5000 KRW 62.9000 KRW
2023-01-30 54.8235 KRW 617,908,075.8291 58.9000 KRW 51.8000 KRW 59.0000 KRW 52.7000 KRW
2023-01-29 57.0673 KRW 579,082,112.1490 59.0000 KRW 56.2000 KRW 59.0000 KRW 57.9000 KRW
2023-01-28 59.9174 KRW 1,246,904,550.8432 61.7000 KRW 57.5000 KRW 62.6000 KRW 58.8000 KRW
2023-01-27 66.0526 KRW 3,777,334,066.5361 68.1000 KRW 55.0000 KRW 73.0000 KRW 60.5000 KRW
2023-01-26 71.6701 KRW 7,620,933,662.0206 64.5000 KRW 61.8000 KRW 81.4000 KRW 68.6000 KRW
2023-01-25 63.5260 KRW 8,221,913,771.3289 62.6000 KRW 58.7000 KRW 69.5000 KRW 63.9000 KRW
2023-01-24 64.9709 KRW 21,037,433,978.0730 55.6000 KRW 51.8000 KRW 80.1000 KRW 68.9000 KRW