Identifier on UpBit: KRW-TFUEL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
3.9544 KRW |
82,014,154.6433 TFUEL |
4.0300 KRW |
3.8000 KRW |
4.0900 KRW |
3.9800 KRW |
| 2019-10-30 |
4.0932 KRW |
46,898,452.4005 TFUEL |
4.1700 KRW |
3.9000 KRW |
4.3000 KRW |
4.0300 KRW |
| 2019-10-29 |
4.2227 KRW |
158,735,632.5978 TFUEL |
4.0300 KRW |
4.0300 KRW |
4.3900 KRW |
4.1600 KRW |
| 2019-10-28 |
3.9901 KRW |
145,001,629.5267 TFUEL |
3.8900 KRW |
3.8200 KRW |
4.1600 KRW |
4.0300 KRW |
| 2019-10-27 |
3.8561 KRW |
49,872,008.4329 TFUEL |
3.7500 KRW |
3.6600 KRW |
4.0200 KRW |
3.8900 KRW |
| 2019-10-26 |
3.8396 KRW |
43,590,481.6142 TFUEL |
3.9200 KRW |
3.6500 KRW |
4.0200 KRW |
3.7900 KRW |
| 2019-10-25 |
3.7509 KRW |
38,536,132.2947 TFUEL |
3.7800 KRW |
3.6200 KRW |
3.9500 KRW |
3.8700 KRW |
| 2019-10-24 |
3.6751 KRW |
14,239,577.2691 TFUEL |
3.7600 KRW |
3.5300 KRW |
3.8500 KRW |
3.7800 KRW |
| 2019-10-23 |
3.8570 KRW |
27,508,125.0068 TFUEL |
3.9700 KRW |
3.5500 KRW |
4.0800 KRW |
3.6800 KRW |
| 2019-10-22 |
4.0263 KRW |
15,461,648.3511 TFUEL |
4.0100 KRW |
3.9800 KRW |
4.1000 KRW |
4.0100 KRW |
| 2019-10-21 |
4.0476 KRW |
29,211,819.3910 TFUEL |
4.0000 KRW |
3.8800 KRW |
4.1500 KRW |
4.1100 KRW |
| 2019-10-20 |
3.9598 KRW |
14,467,779.3907 TFUEL |
3.9800 KRW |
3.8900 KRW |
4.0400 KRW |
4.0000 KRW |
| 2019-10-19 |
3.9715 KRW |
12,993,052.8353 TFUEL |
3.9400 KRW |
3.9000 KRW |
4.0800 KRW |
3.9700 KRW |
| 2019-10-18 |
3.9905 KRW |
11,049,575.9696 TFUEL |
4.1300 KRW |
3.9000 KRW |
4.1300 KRW |
3.9100 KRW |
| 2019-10-17 |
4.0012 KRW |
10,262,894.3105 TFUEL |
4.0200 KRW |
3.9500 KRW |
4.1500 KRW |
4.1200 KRW |
| 2019-10-16 |
4.1361 KRW |
34,887,813.2179 TFUEL |
4.2900 KRW |
3.9200 KRW |
4.3000 KRW |
4.0300 KRW |
| 2019-10-15 |
4.3154 KRW |
36,594,136.1167 TFUEL |
4.1900 KRW |
4.1200 KRW |
4.4900 KRW |
4.2800 KRW |
| 2019-10-14 |
4.1382 KRW |
16,732,179.0807 TFUEL |
4.1800 KRW |
4.0600 KRW |
4.2300 KRW |
4.2000 KRW |
| 2019-10-13 |
4.2611 KRW |
30,768,907.0446 TFUEL |
4.3900 KRW |
4.1100 KRW |
4.3900 KRW |
4.1600 KRW |
| 2019-10-12 |
4.3602 KRW |
20,976,319.6180 TFUEL |
4.4000 KRW |
4.2800 KRW |
4.4200 KRW |
4.3500 KRW |
| 2019-10-11 |
4.3483 KRW |
61,510,644.5204 TFUEL |
4.4100 KRW |
4.2500 KRW |
4.5600 KRW |
4.4200 KRW |
| 2019-10-10 |
4.4988 KRW |
83,485,263.1975 TFUEL |
4.7200 KRW |
4.2700 KRW |
4.7500 KRW |
4.4100 KRW |
| 2019-10-09 |
4.8615 KRW |
186,561,365.8225 TFUEL |
4.9200 KRW |
4.6300 KRW |
5.1000 KRW |
4.7100 KRW |
| 2019-10-08 |
5.2434 KRW |
195,780,445.6512 TFUEL |
4.7700 KRW |
4.5500 KRW |
6.1800 KRW |
4.8600 KRW |
| 2019-10-07 |
4.4825 KRW |
151,128,590.5276 TFUEL |
4.0900 KRW |
4.0000 KRW |
5.1000 KRW |
4.8200 KRW |
| 2019-10-06 |
4.1840 KRW |
107,081,485.3514 TFUEL |
4.1000 KRW |
3.9100 KRW |
4.3700 KRW |
4.0600 KRW |
| 2019-10-05 |
4.0707 KRW |
89,589,641.8571 TFUEL |
4.0200 KRW |
3.9500 KRW |
4.2700 KRW |
4.0800 KRW |
| 2019-10-04 |
3.9542 KRW |
27,026,629.1191 TFUEL |
4.0000 KRW |
3.8500 KRW |
4.0300 KRW |
4.0300 KRW |
| 2019-10-03 |
3.9008 KRW |
35,639,450.6213 TFUEL |
3.8900 KRW |
3.7900 KRW |
4.0000 KRW |
3.9800 KRW |
| 2019-10-02 |
3.8303 KRW |
31,918,690.9405 TFUEL |
3.9000 KRW |
3.7400 KRW |
3.9100 KRW |
3.9000 KRW |
| 2019-10-01 |
3.9168 KRW |
44,637,672.5709 TFUEL |
3.9700 KRW |
3.8400 KRW |
4.0000 KRW |
3.8900 KRW |
| 2019-09-30 |
3.8529 KRW |
60,193,879.1063 TFUEL |
3.9800 KRW |
3.7200 KRW |
3.9800 KRW |
3.9600 KRW |
| 2019-09-29 |
3.9733 KRW |
60,319,856.7054 TFUEL |
4.1700 KRW |
3.7600 KRW |
4.1900 KRW |
3.9800 KRW |
| 2019-09-28 |
4.1991 KRW |
314,550,224.8770 TFUEL |
4.1300 KRW |
4.0700 KRW |
4.5100 KRW |
4.1700 KRW |
| 2019-09-27 |
4.2397 KRW |
492,657,358.7126 TFUEL |
3.9000 KRW |
3.8300 KRW |
5.1900 KRW |
4.1200 KRW |
| 2019-09-26 |
3.4978 KRW |
55,624,416.5897 TFUEL |
4.1800 KRW |
2.5000 KRW |
4.4200 KRW |
3.8600 KRW |
| 2019-09-25 |
4.1102 KRW |
94,492,502.0764 TFUEL |
4.0600 KRW |
3.7300 KRW |
4.4000 KRW |
4.1600 KRW |
| 2019-09-24 |
4.4321 KRW |
58,047,956.1544 TFUEL |
4.8700 KRW |
3.4400 KRW |
4.9900 KRW |
4.1000 KRW |
| 2019-09-23 |
5.0820 KRW |
47,890,481.3318 TFUEL |
5.0200 KRW |
4.7400 KRW |
5.3400 KRW |
4.8400 KRW |
| 2019-09-22 |
5.0489 KRW |
30,840,829.1530 TFUEL |
5.2500 KRW |
4.8900 KRW |
5.2600 KRW |
4.9900 KRW |
| 2019-09-21 |
5.2851 KRW |
7,441,813.2308 TFUEL |
5.3700 KRW |
5.1800 KRW |
5.4300 KRW |
5.2500 KRW |
| 2019-09-20 |
5.2911 KRW |
15,579,213.9159 TFUEL |
5.4800 KRW |
5.1000 KRW |
5.5000 KRW |
5.3700 KRW |
| 2019-09-19 |
5.2986 KRW |
25,230,117.3034 TFUEL |
5.5700 KRW |
5.0300 KRW |
5.5700 KRW |
5.4900 KRW |
| 2019-09-18 |
5.3479 KRW |
41,813,801.5778 TFUEL |
5.2000 KRW |
5.1300 KRW |
5.5900 KRW |
5.5600 KRW |
| 2019-09-17 |
4.9537 KRW |
31,847,834.3729 TFUEL |
5.0700 KRW |
4.7500 KRW |
5.2000 KRW |
5.2000 KRW |
| 2019-09-16 |
5.0168 KRW |
24,074,800.4882 TFUEL |
5.1300 KRW |
4.8900 KRW |
5.1500 KRW |
5.0700 KRW |
| 2019-09-15 |
5.1127 KRW |
13,301,775.4484 TFUEL |
5.2300 KRW |
5.0300 KRW |
5.2300 KRW |
5.1000 KRW |
| 2019-09-14 |
5.1757 KRW |
12,808,135.3231 TFUEL |
5.1900 KRW |
5.1000 KRW |
5.2300 KRW |
5.2200 KRW |
| 2019-09-13 |
5.1174 KRW |
15,134,311.0918 TFUEL |
5.2200 KRW |
4.9800 KRW |
5.2300 KRW |
5.1700 KRW |
| 2019-09-12 |
5.0859 KRW |
37,624,990.9990 TFUEL |
5.2100 KRW |
4.9000 KRW |
5.2800 KRW |
5.2000 KRW |