Identifier on UpBit: KRW-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
18.6851 KRW |
222,564,585.4659 TRX |
18.7000 KRW |
18.0000 KRW |
19.2000 KRW |
18.7000 KRW |
| 2019-09-08 |
18.5793 KRW |
212,060,049.6288 TRX |
18.2000 KRW |
18.1000 KRW |
19.2000 KRW |
18.8000 KRW |
| 2019-09-07 |
17.6835 KRW |
150,869,054.9609 TRX |
17.0000 KRW |
16.9000 KRW |
18.7000 KRW |
18.3000 KRW |
| 2019-09-06 |
17.4665 KRW |
183,168,688.9605 TRX |
18.0000 KRW |
16.8000 KRW |
18.1000 KRW |
17.0000 KRW |
| 2019-09-05 |
18.1876 KRW |
131,126,142.7204 TRX |
18.6000 KRW |
17.1000 KRW |
18.7000 KRW |
18.0000 KRW |
| 2019-09-04 |
18.7730 KRW |
116,509,596.8303 TRX |
19.1000 KRW |
18.5000 KRW |
19.2000 KRW |
18.7000 KRW |
| 2019-09-03 |
19.1677 KRW |
127,859,965.9163 TRX |
19.0000 KRW |
18.8000 KRW |
19.5000 KRW |
19.1000 KRW |
| 2019-09-02 |
18.7560 KRW |
125,322,765.5457 TRX |
18.8000 KRW |
18.3000 KRW |
19.5000 KRW |
19.2000 KRW |
| 2019-09-01 |
18.7309 KRW |
52,678,472.1106 TRX |
18.7000 KRW |
18.5000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2019-08-31 |
18.7711 KRW |
88,081,685.4184 TRX |
18.9000 KRW |
18.4000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2019-08-30 |
18.8807 KRW |
87,779,379.9384 TRX |
18.8000 KRW |
18.4000 KRW |
19.2000 KRW |
19.0000 KRW |
| 2019-08-29 |
18.7500 KRW |
168,454,803.4430 TRX |
19.3000 KRW |
18.3000 KRW |
19.4000 KRW |
18.8000 KRW |
| 2019-08-28 |
19.8862 KRW |
126,912,946.1585 TRX |
21.1000 KRW |
18.7000 KRW |
21.2000 KRW |
19.4000 KRW |
| 2019-08-27 |
21.1221 KRW |
77,750,479.9680 TRX |
21.2000 KRW |
20.8000 KRW |
21.4000 KRW |
21.2000 KRW |
| 2019-08-26 |
21.2670 KRW |
89,078,145.0251 TRX |
21.1000 KRW |
21.0000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2019-08-25 |
21.5340 KRW |
131,559,705.3638 TRX |
21.5000 KRW |
21.1000 KRW |
22.0000 KRW |
21.3000 KRW |
| 2019-08-24 |
21.3643 KRW |
117,340,188.9511 TRX |
21.6000 KRW |
21.0000 KRW |
21.9000 KRW |
21.5000 KRW |
| 2019-08-23 |
21.6350 KRW |
185,246,870.0489 TRX |
20.9000 KRW |
20.8000 KRW |
22.2000 KRW |
21.7000 KRW |
| 2019-08-22 |
20.8938 KRW |
240,247,348.6663 TRX |
20.4000 KRW |
20.1000 KRW |
21.8000 KRW |
21.4000 KRW |
| 2019-08-21 |
20.4435 KRW |
128,835,318.5047 TRX |
21.2000 KRW |
19.8000 KRW |
21.2000 KRW |
20.4000 KRW |
| 2019-08-20 |
21.2515 KRW |
82,414,160.5988 TRX |
21.7000 KRW |
20.9000 KRW |
21.8000 KRW |
21.2000 KRW |
| 2019-08-19 |
21.6982 KRW |
120,578,914.7942 TRX |
21.5000 KRW |
21.2000 KRW |
22.2000 KRW |
21.7000 KRW |
| 2019-08-18 |
21.2908 KRW |
172,817,626.4125 TRX |
20.7000 KRW |
20.3000 KRW |
22.2000 KRW |
21.5000 KRW |
| 2019-08-17 |
20.6502 KRW |
82,376,332.8501 TRX |
20.5000 KRW |
20.4000 KRW |
21.1000 KRW |
20.6000 KRW |
| 2019-08-16 |
20.6784 KRW |
167,237,508.5335 TRX |
21.4000 KRW |
20.0000 KRW |
21.6000 KRW |
20.6000 KRW |
| 2019-08-15 |
20.7202 KRW |
363,048,474.2100 TRX |
21.6000 KRW |
19.2000 KRW |
22.1000 KRW |
21.5000 KRW |
| 2019-08-14 |
23.0373 KRW |
158,026,411.1981 TRX |
24.7000 KRW |
21.2000 KRW |
24.8000 KRW |
21.5000 KRW |
| 2019-08-13 |
24.4595 KRW |
79,545,541.1674 TRX |
24.9000 KRW |
24.0000 KRW |
25.2000 KRW |
24.7000 KRW |
| 2019-08-12 |
24.8581 KRW |
103,756,537.1021 TRX |
24.9000 KRW |
24.4000 KRW |
25.5000 KRW |
25.0000 KRW |
| 2019-08-11 |
24.7392 KRW |
130,996,188.9457 TRX |
24.8000 KRW |
24.0000 KRW |
25.5000 KRW |
24.8000 KRW |
| 2019-08-10 |
24.1990 KRW |
117,732,859.7395 TRX |
23.8000 KRW |
23.5000 KRW |
24.9000 KRW |
24.8000 KRW |
| 2019-08-09 |
25.0333 KRW |
126,326,753.8799 TRX |
26.2000 KRW |
23.3000 KRW |
26.3000 KRW |
23.8000 KRW |
| 2019-08-08 |
26.1261 KRW |
91,128,805.7832 TRX |
25.7000 KRW |
25.6000 KRW |
26.6000 KRW |
26.2000 KRW |
| 2019-08-07 |
25.9905 KRW |
102,683,917.8446 TRX |
26.1000 KRW |
25.7000 KRW |
26.4000 KRW |
25.7000 KRW |
| 2019-08-06 |
26.6117 KRW |
175,989,616.1526 TRX |
27.3000 KRW |
25.8000 KRW |
27.4000 KRW |
26.1000 KRW |
| 2019-08-05 |
26.6650 KRW |
226,495,365.5566 TRX |
26.4000 KRW |
26.0000 KRW |
27.7000 KRW |
27.5000 KRW |
| 2019-08-04 |
26.1741 KRW |
155,057,685.9105 TRX |
25.9000 KRW |
25.2000 KRW |
26.9000 KRW |
26.4000 KRW |
| 2019-08-03 |
25.8220 KRW |
65,012,936.4200 TRX |
26.0000 KRW |
25.5000 KRW |
26.1000 KRW |
25.8000 KRW |
| 2019-08-02 |
26.0344 KRW |
109,476,263.6939 TRX |
26.3000 KRW |
25.6000 KRW |
26.5000 KRW |
26.1000 KRW |
| 2019-08-01 |
26.1437 KRW |
71,309,938.9150 TRX |
26.6000 KRW |
25.8000 KRW |
26.7000 KRW |
26.2000 KRW |
| 2019-07-31 |
26.4356 KRW |
96,034,964.2091 TRX |
26.2000 KRW |
26.1000 KRW |
26.8000 KRW |
26.6000 KRW |
| 2019-07-30 |
26.0200 KRW |
80,943,162.0787 TRX |
26.1000 KRW |
25.6000 KRW |
26.4000 KRW |
26.2000 KRW |
| 2019-07-29 |
26.2398 KRW |
81,244,149.3838 TRX |
26.5000 KRW |
25.8000 KRW |
26.9000 KRW |
26.3000 KRW |
| 2019-07-28 |
26.3891 KRW |
115,429,095.9202 TRX |
26.3000 KRW |
25.4000 KRW |
27.1000 KRW |
26.6000 KRW |
| 2019-07-27 |
26.6865 KRW |
170,066,173.5371 TRX |
27.4000 KRW |
25.8000 KRW |
28.0000 KRW |
26.3000 KRW |
| 2019-07-26 |
26.9196 KRW |
206,716,974.7304 TRX |
27.4000 KRW |
26.2000 KRW |
27.8000 KRW |
27.5000 KRW |
| 2019-07-25 |
27.8401 KRW |
293,041,579.4024 TRX |
28.2000 KRW |
27.0000 KRW |
29.0000 KRW |
27.3000 KRW |
| 2019-07-24 |
28.0992 KRW |
509,619,004.1271 TRX |
28.9000 KRW |
26.8000 KRW |
29.7000 KRW |
28.4000 KRW |
| 2019-07-23 |
28.5541 KRW |
899,201,908.1611 TRX |
31.8000 KRW |
26.5000 KRW |
32.2000 KRW |
29.3000 KRW |
| 2019-07-22 |
33.6756 KRW |
181,962,120.0936 TRX |
34.5000 KRW |
31.2000 KRW |
35.6000 KRW |
32.1000 KRW |