Identifier on UpBit: KRW-THETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-13 |
107.8867 KRW |
2,996,195.0225 THETA |
99.9000 KRW |
99.8000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2019-05-12 |
103.1419 KRW |
1,429,459.5044 THETA |
104.0000 KRW |
99.7000 KRW |
107.0000 KRW |
100.0000 KRW |
| 2019-05-11 |
102.6037 KRW |
2,205,247.4782 THETA |
102.0000 KRW |
99.5000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2019-05-10 |
98.8273 KRW |
3,018,201.1605 THETA |
92.7000 KRW |
91.3000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2019-05-09 |
96.3594 KRW |
2,421,897.9413 THETA |
101.0000 KRW |
92.4000 KRW |
101.0000 KRW |
92.4000 KRW |
| 2019-05-08 |
97.9622 KRW |
1,618,402.7474 THETA |
98.8000 KRW |
94.4000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2019-05-07 |
103.2225 KRW |
1,905,695.1087 THETA |
106.0000 KRW |
101.0000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2019-05-06 |
105.0196 KRW |
3,352,603.7062 THETA |
102.0000 KRW |
100.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2019-05-05 |
102.0752 KRW |
1,867,559.6182 THETA |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-05-04 |
105.4711 KRW |
2,571,964.4499 THETA |
111.0000 KRW |
100.0000 KRW |
111.0000 KRW |
104.0000 KRW |
| 2019-05-03 |
108.9802 KRW |
2,052,600.7233 THETA |
110.0000 KRW |
106.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2019-05-02 |
111.4687 KRW |
2,184,593.1824 THETA |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2019-05-01 |
111.0712 KRW |
2,342,803.4415 THETA |
108.0000 KRW |
107.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2019-04-30 |
105.2570 KRW |
2,263,829.7455 THETA |
103.0000 KRW |
103.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2019-04-29 |
110.3022 KRW |
2,902,141.7199 THETA |
116.0000 KRW |
101.0000 KRW |
119.0000 KRW |
103.0000 KRW |
| 2019-04-28 |
116.3840 KRW |
1,533,791.6685 THETA |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2019-04-27 |
117.7312 KRW |
1,796,998.8380 THETA |
120.0000 KRW |
115.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2019-04-26 |
117.9516 KRW |
5,455,577.9602 THETA |
111.0000 KRW |
108.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2019-04-25 |
114.9731 KRW |
3,573,521.0765 THETA |
118.0000 KRW |
109.0000 KRW |
121.0000 KRW |
111.0000 KRW |
| 2019-04-24 |
118.3061 KRW |
4,943,159.3046 THETA |
129.0000 KRW |
112.0000 KRW |
130.0000 KRW |
119.0000 KRW |
| 2019-04-23 |
129.7946 KRW |
2,974,850.7834 THETA |
131.0000 KRW |
127.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2019-04-22 |
132.5759 KRW |
3,430,083.1778 THETA |
133.0000 KRW |
130.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2019-04-21 |
134.7100 KRW |
6,077,455.1372 THETA |
143.0000 KRW |
129.0000 KRW |
145.0000 KRW |
134.0000 KRW |
| 2019-04-20 |
141.1387 KRW |
3,647,478.1739 THETA |
141.0000 KRW |
139.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2019-04-19 |
141.6066 KRW |
4,055,198.5978 THETA |
146.0000 KRW |
139.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2019-04-18 |
145.4613 KRW |
3,518,647.3044 THETA |
148.0000 KRW |
143.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2019-04-17 |
150.0230 KRW |
9,950,547.4977 THETA |
153.0000 KRW |
144.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2019-04-16 |
146.2260 KRW |
9,093,012.9154 THETA |
137.0000 KRW |
136.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2019-04-15 |
138.0178 KRW |
2,355,060.5704 THETA |
140.0000 KRW |
135.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2019-04-14 |
140.4595 KRW |
9,063,920.1651 THETA |
136.0000 KRW |
135.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2019-04-13 |
133.3862 KRW |
1,799,298.0214 THETA |
134.0000 KRW |
130.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2019-04-12 |
126.8242 KRW |
2,382,551.9955 THETA |
130.0000 KRW |
120.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2019-04-11 |
132.3596 KRW |
6,563,820.6129 THETA |
143.0000 KRW |
124.0000 KRW |
144.0000 KRW |
129.0000 KRW |
| 2019-04-10 |
147.3439 KRW |
13,882,170.9678 THETA |
147.0000 KRW |
141.0000 KRW |
156.0000 KRW |
143.0000 KRW |
| 2019-04-09 |
144.2850 KRW |
25,336,076.5846 THETA |
136.0000 KRW |
126.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2019-04-08 |
137.2245 KRW |
5,296,313.6861 THETA |
141.0000 KRW |
131.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2019-04-07 |
136.1943 KRW |
4,977,474.0219 THETA |
134.0000 KRW |
131.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2019-04-06 |
135.6659 KRW |
2,646,680.2023 THETA |
138.0000 KRW |
133.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2019-04-05 |
139.9389 KRW |
11,201,965.6859 THETA |
136.0000 KRW |
135.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2019-04-04 |
129.8767 KRW |
7,651,311.0857 THETA |
125.0000 KRW |
123.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2019-04-03 |
126.9431 KRW |
10,084,023.1691 THETA |
125.0000 KRW |
123.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2019-04-02 |
124.0744 KRW |
8,172,978.2083 THETA |
124.0000 KRW |
119.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2019-04-01 |
123.7375 KRW |
5,647,808.4686 THETA |
126.0000 KRW |
121.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2019-03-31 |
123.2920 KRW |
4,028,128.8354 THETA |
122.0000 KRW |
120.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2019-03-30 |
122.4000 KRW |
3,891,342.6484 THETA |
124.0000 KRW |
120.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2019-03-29 |
124.6136 KRW |
5,232,158.4942 THETA |
127.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2019-03-28 |
128.4043 KRW |
16,979,172.5604 THETA |
124.0000 KRW |
124.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2019-03-27 |
123.6818 KRW |
8,216,148.9150 THETA |
123.0000 KRW |
120.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2019-03-26 |
120.7147 KRW |
11,862,581.9422 THETA |
121.0000 KRW |
115.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2019-03-25 |
123.1031 KRW |
14,469,189.2054 THETA |
130.0000 KRW |
117.0000 KRW |
130.0000 KRW |
122.0000 KRW |