Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-T
12...45678...2021
Date Price Volume Open Low High Close
2024-04-17 49.1060 KRW 183,342,889.1964 49.7200 KRW 47.4000 KRW 50.4600 KRW 49.0100 KRW
2024-04-16 49.3184 KRW 245,583,811.4207 51.0700 KRW 47.6100 KRW 51.1000 KRW 50.0300 KRW
2024-04-15 52.2447 KRW 343,445,353.3603 53.1800 KRW 48.8300 KRW 54.5000 KRW 51.6900 KRW
2024-04-14 50.6728 KRW 475,277,100.4983 50.4000 KRW 47.7000 KRW 53.6700 KRW 52.8200 KRW
2024-04-13 53.3431 KRW 613,981,492.9869 56.9500 KRW 44.6700 KRW 59.4000 KRW 50.8300 KRW
2024-04-12 61.8623 KRW 475,836,973.1672 66.0600 KRW 55.1800 KRW 66.1500 KRW 57.0400 KRW
2024-04-11 67.2631 KRW 420,998,607.2082 69.2000 KRW 65.0400 KRW 70.3100 KRW 66.0000 KRW
2024-04-10 68.7122 KRW 781,700,045.9283 72.5300 KRW 65.7000 KRW 74.1000 KRW 69.3300 KRW
2024-04-09 71.9987 KRW 2,788,820,414.0636 67.7300 KRW 67.0000 KRW 76.0200 KRW 71.2100 KRW
2024-04-08 66.5441 KRW 358,098,536.9793 65.6700 KRW 63.0600 KRW 68.4700 KRW 67.7300 KRW
2024-04-07 65.3884 KRW 185,550,438.5898 64.4300 KRW 63.9600 KRW 67.0000 KRW 65.3100 KRW
2024-04-06 65.2132 KRW 286,390,635.1806 64.5800 KRW 63.6400 KRW 67.6300 KRW 64.4000 KRW
2024-04-05 64.6292 KRW 308,967,166.6229 67.1000 KRW 62.8900 KRW 67.1000 KRW 65.0300 KRW
2024-04-04 65.1391 KRW 639,172,595.1508 62.4300 KRW 60.6900 KRW 68.6300 KRW 67.1200 KRW
2024-04-03 64.2736 KRW 383,351,227.9922 64.8100 KRW 61.3000 KRW 66.5000 KRW 62.9300 KRW
2024-04-02 67.7840 KRW 817,714,452.0626 70.7000 KRW 64.3800 KRW 72.5200 KRW 65.4000 KRW
2024-04-01 75.5427 KRW 2,881,193,018.6254 72.6500 KRW 69.1000 KRW 79.3500 KRW 70.9400 KRW
2024-03-31 75.6435 KRW 3,286,800,892.3150 69.7400 KRW 68.5100 KRW 80.0000 KRW 72.9100 KRW
2024-03-30 71.9644 KRW 1,439,246,436.5837 69.3100 KRW 69.2100 KRW 74.5600 KRW 70.0800 KRW
2024-03-29 70.8976 KRW 743,781,428.6188 75.2900 KRW 68.3100 KRW 75.3000 KRW 69.3200 KRW
2024-03-28 77.9717 KRW 2,324,142,676.9795 80.4500 KRW 72.5000 KRW 85.5100 KRW 74.3700 KRW
2024-03-27 86.4826 KRW 9,892,830,995.2938 89.9900 KRW 79.3400 KRW 94.0000 KRW 79.7600 KRW
2024-03-26 70.8557 KRW 8,229,863,157.4037 56.0300 KRW 55.4000 KRW 79.2800 KRW 75.5800 KRW
2024-03-25 54.4332 KRW 336,583,487.2218 54.9400 KRW 53.2300 KRW 56.3400 KRW 54.9900 KRW
2024-03-24 55.7670 KRW 508,706,945.0610 55.9200 KRW 53.7600 KRW 57.9900 KRW 54.9700 KRW
2024-03-23 56.1670 KRW 692,163,017.5391 53.5000 KRW 51.2500 KRW 60.4800 KRW 56.4100 KRW
2024-03-22 52.7550 KRW 582,041,194.3650 51.4200 KRW 50.3000 KRW 54.8000 KRW 52.5000 KRW
2024-03-21 51.1593 KRW 405,305,999.7766 50.3000 KRW 49.0000 KRW 53.1800 KRW 51.1200 KRW
2024-03-20 46.7571 KRW 390,400,801.9830 46.5600 KRW 43.7200 KRW 50.5200 KRW 49.9000 KRW
2024-03-19 48.4897 KRW 378,860,012.7524 51.1500 KRW 46.0600 KRW 51.6700 KRW 46.6200 KRW
2024-03-18 51.2249 KRW 161,758,504.6389 52.4600 KRW 50.4000 KRW 52.4600 KRW 51.0600 KRW
2024-03-17 50.2571 KRW 448,588,042.2857 50.4600 KRW 48.0800 KRW 52.9000 KRW 52.4400 KRW
2024-03-16 52.1608 KRW 393,969,763.6109 53.8800 KRW 49.4300 KRW 54.5100 KRW 49.9500 KRW
2024-03-15 51.8729 KRW 667,729,409.6030 54.4400 KRW 49.2600 KRW 55.4900 KRW 52.4800 KRW
2024-03-14 53.9403 KRW 571,225,477.3098 56.3600 KRW 50.2300 KRW 56.5200 KRW 54.5900 KRW
2024-03-13 56.3021 KRW 482,017,633.5170 56.6100 KRW 54.8600 KRW 57.9200 KRW 56.6300 KRW
2024-03-12 55.6892 KRW 1,392,381,905.0252 53.8300 KRW 52.4800 KRW 59.4700 KRW 56.5000 KRW
2024-03-11 52.4964 KRW 978,762,902.1128 52.3600 KRW 48.3800 KRW 56.3600 KRW 53.8300 KRW
2024-03-10 51.9546 KRW 899,767,135.3427 50.6300 KRW 49.6500 KRW 54.2000 KRW 51.8400 KRW
2024-03-09 49.4440 KRW 495,716,751.2764 49.6200 KRW 48.1000 KRW 50.5200 KRW 50.3800 KRW
2024-03-08 49.0963 KRW 722,954,513.7264 49.1700 KRW 46.9000 KRW 51.3500 KRW 49.0300 KRW
2024-03-07 47.6798 KRW 776,953,181.0989 46.4100 KRW 45.6500 KRW 49.4000 KRW 49.0800 KRW
2024-03-06 44.9876 KRW 904,416,697.9516 44.3900 KRW 42.3000 KRW 46.9000 KRW 46.3600 KRW
2024-03-05 46.4708 KRW 1,048,689,858.8059 48.5100 KRW 42.2000 KRW 48.9500 KRW 44.3300 KRW
2024-03-04 47.3710 KRW 665,578,705.5763 47.2900 KRW 46.1800 KRW 48.7200 KRW 48.5300 KRW
2024-03-03 46.6464 KRW 680,764,195.3223 49.2300 KRW 42.8500 KRW 49.2600 KRW 47.5600 KRW
2024-03-02 48.0508 KRW 602,549,039.6913 48.4300 KRW 46.8000 KRW 49.1300 KRW 49.1100 KRW
2024-03-01 46.5513 KRW 611,893,080.5563 45.4500 KRW 45.1000 KRW 47.9800 KRW 47.9500 KRW
2024-02-29 44.8975 KRW 805,464,360.1689 44.2500 KRW 42.8500 KRW 46.4900 KRW 44.4400 KRW
2024-02-28 43.5018 KRW 731,547,136.4348 43.7900 KRW 40.8100 KRW 44.7800 KRW 43.9000 KRW
12...45678...2021