Identifier on UpBit: KRW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
1,454.9935 KRW |
97,212,356.5877 USDT |
1,460.0000 KRW |
1,447.5000 KRW |
1,461.5000 KRW |
1,450.0000 KRW |
| 2025-04-15 |
1,451.0046 KRW |
58,535,251.8535 USDT |
1,452.0000 KRW |
1,445.5000 KRW |
1,460.0000 KRW |
1,459.0000 KRW |
| 2025-04-14 |
1,450.1473 KRW |
50,003,050.9365 USDT |
1,452.5000 KRW |
1,445.5000 KRW |
1,454.5000 KRW |
1,448.0000 KRW |
| 2025-04-13 |
1,451.9702 KRW |
35,467,982.0051 USDT |
1,448.5000 KRW |
1,446.5000 KRW |
1,459.0000 KRW |
1,455.0000 KRW |
| 2025-04-12 |
1,452.9680 KRW |
47,318,220.8808 USDT |
1,457.5000 KRW |
1,445.0000 KRW |
1,462.5000 KRW |
1,449.0000 KRW |
| 2025-04-11 |
1,469.2962 KRW |
63,971,961.7845 USDT |
1,481.0000 KRW |
1,450.0000 KRW |
1,484.0000 KRW |
1,453.5000 KRW |
| 2025-04-10 |
1,480.4342 KRW |
67,720,333.0693 USDT |
1,471.5000 KRW |
1,470.5000 KRW |
1,488.0000 KRW |
1,482.0000 KRW |
| 2025-04-09 |
1,492.6455 KRW |
102,647,350.8032 USDT |
1,500.0000 KRW |
1,469.5000 KRW |
1,509.5000 KRW |
1,473.0000 KRW |
| 2025-04-08 |
1,493.8505 KRW |
57,894,027.2041 USDT |
1,491.5000 KRW |
1,486.5000 KRW |
1,503.0000 KRW |
1,503.0000 KRW |
| 2025-04-07 |
1,496.9728 KRW |
92,691,305.6713 USDT |
1,497.5000 KRW |
1,485.5000 KRW |
1,506.0000 KRW |
1,491.0000 KRW |
| 2025-04-06 |
1,489.4622 KRW |
53,815,515.2045 USDT |
1,477.5000 KRW |
1,475.5000 KRW |
1,500.0000 KRW |
1,493.5000 KRW |
| 2025-04-05 |
1,475.9732 KRW |
23,572,975.3178 USDT |
1,471.5000 KRW |
1,470.5000 KRW |
1,480.5000 KRW |
1,480.0000 KRW |
| 2025-04-04 |
1,473.5151 KRW |
96,442,411.2063 USDT |
1,482.0000 KRW |
1,464.0000 KRW |
1,482.5000 KRW |
1,472.0000 KRW |
| 2025-04-03 |
1,484.9173 KRW |
83,953,397.0480 USDT |
1,487.5000 KRW |
1,479.5000 KRW |
1,490.0000 KRW |
1,482.5000 KRW |
| 2025-04-02 |
1,481.6503 KRW |
67,571,444.4015 USDT |
1,485.5000 KRW |
1,475.0000 KRW |
1,486.5000 KRW |
1,486.5000 KRW |
| 2025-04-01 |
1,485.9702 KRW |
73,197,272.7298 USDT |
1,491.5000 KRW |
1,482.0000 KRW |
1,492.0000 KRW |
1,485.5000 KRW |
| 2025-03-31 |
1,489.7996 KRW |
46,261,732.9575 USDT |
1,495.5000 KRW |
1,486.0000 KRW |
1,496.0000 KRW |
1,490.5000 KRW |
| 2025-03-30 |
1,494.7699 KRW |
31,522,923.3518 USDT |
1,492.0000 KRW |
1,491.0000 KRW |
1,498.5000 KRW |
1,495.5000 KRW |
| 2025-03-29 |
1,489.4322 KRW |
36,011,138.2632 USDT |
1,491.0000 KRW |
1,484.5000 KRW |
1,495.0000 KRW |
1,492.0000 KRW |
| 2025-03-28 |
1,482.3777 KRW |
82,704,815.5352 USDT |
1,476.0000 KRW |
1,475.5000 KRW |
1,491.5000 KRW |
1,490.5000 KRW |
| 2025-03-27 |
1,477.1825 KRW |
44,312,833.9248 USDT |
1,480.0000 KRW |
1,474.0000 KRW |
1,480.5000 KRW |
1,477.0000 KRW |
| 2025-03-26 |
1,476.4697 KRW |
57,597,265.7704 USDT |
1,473.5000 KRW |
1,471.5000 KRW |
1,480.5000 KRW |
1,479.0000 KRW |
| 2025-03-25 |
1,475.7586 KRW |
46,658,103.7555 USDT |
1,473.0000 KRW |
1,470.5000 KRW |
1,478.0000 KRW |
1,475.0000 KRW |
| 2025-03-24 |
1,475.1480 KRW |
50,651,974.4331 USDT |
1,476.0000 KRW |
1,471.5000 KRW |
1,478.5000 KRW |
1,474.5000 KRW |
| 2025-03-23 |
1,479.1435 KRW |
43,553,295.4095 USDT |
1,481.5000 KRW |
1,475.5000 KRW |
1,483.0000 KRW |
1,480.5000 KRW |
| 2025-03-22 |
1,478.5295 KRW |
50,298,533.6446 USDT |
1,481.0000 KRW |
1,474.0000 KRW |
1,482.5000 KRW |
1,481.5000 KRW |
| 2025-03-21 |
1,478.1478 KRW |
60,359,356.8246 USDT |
1,476.0000 KRW |
1,473.5000 KRW |
1,481.5000 KRW |
1,479.0000 KRW |
| 2025-03-20 |
1,470.8990 KRW |
93,748,024.8459 USDT |
1,467.0000 KRW |
1,462.0000 KRW |
1,480.5000 KRW |
1,476.0000 KRW |
| 2025-03-19 |
1,466.3966 KRW |
69,343,425.2493 USDT |
1,467.0000 KRW |
1,463.0000 KRW |
1,471.0000 KRW |
1,467.0000 KRW |
| 2025-03-18 |
1,466.9582 KRW |
60,147,316.8502 USDT |
1,463.0000 KRW |
1,461.0000 KRW |
1,473.0000 KRW |
1,470.0000 KRW |
| 2025-03-17 |
1,466.2536 KRW |
53,960,421.4895 USDT |
1,473.0000 KRW |
1,460.0000 KRW |
1,475.0000 KRW |
1,460.0000 KRW |
| 2025-03-16 |
1,472.0740 KRW |
33,042,213.9725 USDT |
1,472.0000 KRW |
1,469.0000 KRW |
1,475.0000 KRW |
1,475.0000 KRW |
| 2025-03-15 |
1,474.6504 KRW |
25,126,373.1859 USDT |
1,475.0000 KRW |
1,471.0000 KRW |
1,477.0000 KRW |
1,472.0000 KRW |
| 2025-03-14 |
1,476.4823 KRW |
66,083,900.2839 USDT |
1,481.0000 KRW |
1,472.0000 KRW |
1,482.0000 KRW |
1,474.0000 KRW |
| 2025-03-13 |
1,480.2834 KRW |
63,899,193.9237 USDT |
1,481.0000 KRW |
1,476.0000 KRW |
1,486.0000 KRW |
1,486.0000 KRW |
| 2025-03-12 |
1,485.8580 KRW |
84,547,448.5662 USDT |
1,485.0000 KRW |
1,481.0000 KRW |
1,490.0000 KRW |
1,482.0000 KRW |
| 2025-03-11 |
1,490.4990 KRW |
102,507,219.9960 USDT |
1,493.0000 KRW |
1,482.0000 KRW |
1,501.0000 KRW |
1,487.0000 KRW |
| 2025-03-10 |
1,492.4995 KRW |
115,535,938.4109 USDT |
1,500.0000 KRW |
1,485.0000 KRW |
1,501.0000 KRW |
1,497.0000 KRW |
| 2025-03-09 |
1,492.1667 KRW |
106,870,369.0209 USDT |
1,492.0000 KRW |
1,484.0000 KRW |
1,501.0000 KRW |
1,500.0000 KRW |
| 2025-03-08 |
1,491.7376 KRW |
31,483,887.4508 USDT |
1,492.0000 KRW |
1,487.0000 KRW |
1,497.0000 KRW |
1,492.0000 KRW |
| 2025-03-07 |
1,492.8913 KRW |
107,049,617.1714 USDT |
1,488.0000 KRW |
1,484.0000 KRW |
1,505.0000 KRW |
1,494.0000 KRW |
| 2025-03-06 |
1,487.7720 KRW |
80,555,478.5142 USDT |
1,490.0000 KRW |
1,483.0000 KRW |
1,494.0000 KRW |
1,492.0000 KRW |
| 2025-03-05 |
1,497.5501 KRW |
99,499,685.8318 USDT |
1,496.0000 KRW |
1,489.0000 KRW |
1,504.0000 KRW |
1,491.0000 KRW |
| 2025-03-04 |
1,506.8584 KRW |
120,348,413.9019 USDT |
1,509.0000 KRW |
1,497.0000 KRW |
1,515.0000 KRW |
1,503.0000 KRW |
| 2025-03-03 |
1,504.2817 KRW |
214,326,764.8717 USDT |
1,510.0000 KRW |
1,484.0000 KRW |
1,520.0000 KRW |
1,505.0000 KRW |
| 2025-03-02 |
1,490.8803 KRW |
160,408,416.1146 USDT |
1,490.0000 KRW |
1,481.0000 KRW |
1,512.0000 KRW |
1,510.0000 KRW |
| 2025-03-01 |
1,484.2690 KRW |
65,724,196.0009 USDT |
1,476.0000 KRW |
1,473.0000 KRW |
1,491.0000 KRW |
1,488.0000 KRW |
| 2025-02-28 |
1,480.1929 KRW |
215,809,900.9656 USDT |
1,467.0000 KRW |
1,465.0000 KRW |
1,492.0000 KRW |
1,475.0000 KRW |
| 2025-02-27 |
1,457.9307 KRW |
92,320,991.3181 USDT |
1,458.0000 KRW |
1,451.0000 KRW |
1,464.0000 KRW |
1,463.0000 KRW |
| 2025-02-26 |
1,453.5718 KRW |
136,272,444.2770 USDT |
1,461.0000 KRW |
1,446.0000 KRW |
1,466.0000 KRW |
1,462.0000 KRW |