oneroot network  (RNT)
OneRoot Network (RNT)
$0,001838648585 -0.5%
0,00000005 BTC -2.8%
0,00000092 ETH -1.5%
410 orang menyukai ini
Kap Pasar
$521.715
Volume Transaksi 24 Jam
$204.294
24j Rendah / 24j Tinggi
$0,001374851772 / $0,001848693686
Suplai Beredar
284.073.826 / 400.000.000

OneRoot Network KRW (Data Riwayat)

Tanggal Kap Pasar Volume Buka Tutup
2021-05-15 ₩10.004.548.591 ₩4.609.163.613 ₩35,39 N/A
2021-05-14 ₩3.671.832.439 ₩418.466.293 ₩12,92 ₩35,39
2021-05-13 ₩3.710.794.487 ₩263.124.263 ₩13,45 ₩12,92
2021-05-12 ₩9.975.038.451 ₩25.122.435.633 ₩34,88 ₩13,45
2021-05-11 ₩9.883.016.217 ₩2.157.878.059 ₩32,44 ₩34,88
2021-05-10 ₩9.053.457.844 ₩983.086.494 ₩31,87 ₩32,44
2021-05-09 ₩9.305.019.099 ₩1.806.789.443 ₩33,12 ₩31,87
2021-05-08 ₩4.508.387.551 ₩254.501.143 ₩15,73 ₩33,12
2021-05-07 ₩4.722.104.466 ₩325.774.197 ₩16,34 ₩15,73
2021-05-06 ₩10.561.359.555 ₩1.517.730.240 ₩36,92 ₩16,34
2021-05-05 ₩11.230.319.018 ₩1.541.636.170 ₩39,54 ₩36,92
2021-05-04 ₩12.306.078.175 ₩3.932.497.311 ₩43,16 ₩39,54
2021-05-03 ₩12.728.179.588 ₩7.266.772.674 ₩43,89 ₩43,16
2021-05-02 ₩12.271.477.160 ₩4.249.123.321 ₩43,20 ₩43,89
2021-05-01 ₩13.675.314.020 ₩21.861.544.554 ₩48,14 ₩43,20
2021-04-30 ₩4.810.925.367 ₩383.541.358 ₩16,89 ₩48,14
2021-04-29 ₩5.361.044.024 ₩353.170.152 ₩18,87 ₩16,89
2021-04-28 ₩5.538.577.889 ₩481.102.308 ₩19,12 ₩18,87
2021-04-27 ₩4.890.345.016 ₩353.451.612 ₩17,17 ₩19,12
2021-04-26 ₩4.813.657.257 ₩478.466.741 ₩17,05 ₩17,17
2021-04-25 ₩4.860.630.072 ₩326.535.127 ₩17,27 ₩17,05
2021-04-24 ₩4.570.280.194 ₩421.288.490 ₩16,26 ₩17,27
2021-04-23 ₩5.100.579.283 ₩483.209.613 ₩17,47 ₩16,26
2021-04-22 ₩6.457.032.894 ₩609.237.246 ₩22,72 ₩17,47
2021-04-21 ₩7.511.823.087 ₩11.506.238.352 ₩25,88 ₩22,72
2021-04-20 ₩6.034.649.220 ₩29.863.753.385 ₩34,39 ₩25,88
2021-04-19 ₩5.289.080.754 ₩2.238.775.791 ₩18,62 ₩34,39
2021-04-18 ₩5.259.772.858 ₩1.659.156.172 ₩18,68 ₩18,62
2021-04-17 ₩6.146.055.687 ₩10.266.218.138 ₩21,89 ₩18,68
2021-04-16 ₩4.584.264.525 ₩384.017.958 ₩16,14 ₩21,89
2021-04-15 ₩4.530.846.974 ₩848.387.452 ₩15,92 ₩16,14
2021-04-14 ₩5.019.105.978 ₩2.456.834.533 ₩17,84 ₩15,92
2021-04-13 ₩5.329.821.874 ₩5.582.057.745 ₩18,90 ₩17,84
2021-04-12 ₩4.968.914.993 ₩647.494.155 ₩17,62 ₩18,90
2021-04-11 ₩4.893.810.878 ₩698.226.254 ₩17,23 ₩17,62
2021-04-10 ₩5.177.877.367 ₩974.022.373 ₩18,03 ₩17,23
2021-04-09 ₩5.185.954.111 ₩2.628.990.696 ₩18,17 ₩18,03
2021-04-08 ₩4.516.003.941 ₩1.295.876.488 ₩15,92 ₩18,17
2021-04-07 ₩5.135.916.983 ₩1.739.753.261 ₩18,23 ₩15,92
2021-04-06 ₩5.299.518.602 ₩4.357.290.387 ₩18,56 ₩18,23
2021-04-05 ₩3.847.650.169 ₩346.098.537 ₩13,60 ₩18,56
2021-04-04 ₩3.419.336.582 ₩304.753.857 ₩11,90 ₩13,60
2021-04-03 ₩3.641.902.576 ₩344.311.675 ₩12,85 ₩11,90
2021-04-02 ₩4.657.658.586 ₩2.632.778.576 ₩16,30 ₩12,85
2021-04-01 ₩4.032.826.663 ₩773.677.969 ₩14,18 ₩16,30
2021-03-31 ₩3.695.840.919 ₩495.656.205 ₩13,12 ₩14,18
2021-03-30 ₩3.727.084.380 ₩1.049.290.176 ₩13,14 ₩13,12
2021-03-29 ₩3.575.266.880 ₩426.939.009 ₩12,60 ₩13,14
2021-03-28 ₩3.542.513.820 ₩413.238.404 ₩12,49 ₩12,60
2021-03-27 ₩3.537.907.183 ₩339.980.385 ₩12,40 ₩12,49
2021-03-26 ₩3.389.862.563 ₩406.613.146 ₩11,94 ₩12,40
2021-03-25 ₩3.776.182.122 ₩492.175.545 ₩13,25 ₩11,94
2021-03-24 ₩3.763.481.406 ₩491.764.956 ₩13,22 ₩13,25
2021-03-23 ₩3.776.605.506 ₩1.013.762.086 ₩13,23 ₩13,22
2021-03-22 ₩3.909.431.745 ₩465.657.096 ₩13,86 ₩13,23
2021-03-21 ₩3.882.532.633 ₩993.320.073 ₩13,66 ₩13,86
2021-03-20 ₩3.888.096.213 ₩1.649.792.196 ₩13,67 ₩13,66
2021-03-19 ₩3.750.871.239 ₩785.575.105 ₩13,29 ₩13,67
2021-03-18 ₩3.639.746.926 ₩624.014.216 ₩12,86 ₩13,29
2021-03-17 ₩3.543.087.560 ₩508.421.594 ₩12,57 ₩12,86
2021-03-16 ₩3.404.405.592 ₩610.711.935 ₩11,96 ₩12,57
2021-03-15 ₩3.644.272.802 ₩619.082.003 ₩12,95 ₩11,96
2021-03-14 ₩3.825.726.422 ₩1.089.448.217 ₩13,55 ₩12,95
2021-03-13 ₩3.612.864.403 ₩524.541.162 ₩12,73 ₩13,55
2021-03-12 ₩3.591.473.132 ₩547.982.635 ₩12,72 ₩12,73
2021-03-11 ₩3.368.668.297 ₩661.625.428 ₩11,88 ₩12,72
2021-03-10 ₩3.378.791.390 ₩420.807.690 ₩11,89 ₩11,88
2021-03-09 ₩3.381.590.909 ₩314.690.048 ₩11,91 ₩11,89
2021-03-08 ₩3.380.059.273 ₩414.871.581 ₩11,87 ₩11,91
2021-03-07 ₩3.440.128.643 ₩561.174.375 ₩12,09 ₩11,87
2021-03-06 ₩3.466.010.951 ₩1.707.432.355 ₩11,82 ₩12,09
2021-03-05 ₩4.645.278.893 ₩946.979.100 ₩16,37 ₩11,82
2021-03-04 ₩4.610.309.051 ₩592.568.149 ₩16,22 ₩16,37
2021-03-03 ₩4.538.663.428 ₩539.386.513 ₩15,95 ₩16,22
2021-03-02 ₩4.612.995.538 ₩531.570.415 ₩16,27 ₩15,95
2021-03-01 ₩4.605.522.406 ₩773.219.828 ₩15,94 ₩16,27
2021-02-28 ₩4.645.085.375 ₩438.536.706 ₩16,31 ₩15,94
2021-02-27 ₩4.806.518.470 ₩637.632.729 ₩16,89 ₩16,31
2021-02-26 ₩4.697.206.081 ₩1.069.395.942 ₩16,10 ₩16,89
2021-02-25 ₩4.380.261.747 ₩761.299.045 ₩15,44 ₩16,10
2021-02-24 ₩4.301.408.741 ₩1.105.732.307 ₩15,03 ₩15,44
2021-02-23 ₩5.378.438.305 ₩1.377.892.333 ₩18,98 ₩15,03
2021-02-22 ₩5.968.755.258 ₩667.856.346 ₩21,02 ₩18,98
2021-02-21 ₩5.762.195.369 ₩827.897.091 ₩20,20 ₩21,02
2021-02-20 ₩5.880.942.157 ₩1.118.275.982 ₩20,69 ₩20,20
2021-02-19 ₩6.056.272.917 ₩2.047.769.117 ₩21,74 ₩20,69
2021-02-18 ₩5.380.540.954 ₩954.137.094 ₩19,12 ₩21,74
2021-02-17 ₩4.951.688.096 ₩1.375.240.440 ₩17,41 ₩19,12
2021-02-16 ₩4.927.983.910 ₩1.469.751.210 ₩17,35 ₩17,41
2021-02-15 ₩4.825.014.245 ₩1.110.733.120 ₩16,98 ₩17,35
2021-02-14 ₩5.068.095.082 ₩1.744.353.530 ₩17,85 ₩16,98
2021-02-13 ₩4.788.174.619 ₩920.064.168 ₩16,88 ₩17,85
2021-02-12 ₩4.625.092.054 ₩1.124.184.120 ₩16,30 ₩16,88
2021-02-11 ₩4.179.430.403 ₩1.176.318.313 ₩14,84 ₩16,30
2021-02-10 ₩4.361.983.112 ₩1.115.879.604 ₩15,37 ₩14,84
2021-02-09 ₩3.911.852.156 ₩1.232.278.173 ₩13,70 ₩15,37
2021-02-08 ₩3.836.455.632 ₩2.822.941.864 ₩13,50 ₩13,70
2021-02-07 ₩5.102.644.911 ₩5.369.865.109 ₩16,73 ₩13,50
2021-02-06 ₩3.843.954.677 ₩1.034.297.632 ₩13,74 ₩16,73
2021-02-05 ₩3.560.651.499 ₩472.302.103 ₩12,49 ₩13,74
2021-02-04 ₩3.611.659.719 ₩484.926.757 ₩12,74 ₩12,49
2021-02-03 ₩3.476.299.295 ₩717.624.875 ₩12,21 ₩12,74
2021-02-02 ₩3.454.863.445 ₩795.077.184 ₩12,24 ₩12,21
2021-02-01 ₩3.569.550.057 ₩609.699.977 ₩12,42 ₩12,24
2021-01-31 ₩3.533.093.918 ₩712.016.777 ₩12,31 ₩12,42
2021-01-30 ₩3.583.423.891 ₩807.155.501 ₩12,55 ₩12,31
2021-01-29 ₩3.459.122.610 ₩490.631.304 ₩12,22 ₩12,55
2021-01-28 ₩3.383.006.660 ₩497.059.929 ₩11,90 ₩12,22
2021-01-27 ₩3.512.986.229 ₩372.085.549 ₩12,35 ₩11,90
2021-01-26 ₩3.572.496.926 ₩476.551.421 ₩12,60 ₩12,35
2021-01-25 ₩3.560.508.182 ₩432.115.331 ₩12,57 ₩12,60
2021-01-24 ₩3.522.830.425 ₩571.469.658 ₩12,46 ₩12,57
2021-01-23 ₩3.540.652.255 ₩620.619.241 ₩12,55 ₩12,46
2021-01-22 ₩3.488.823.925 ₩548.129.144 ₩12,16 ₩12,55
2021-01-21 ₩3.710.022.819 ₩571.369.019 ₩13,06 ₩12,16
2021-01-20 ₩3.801.796.598 ₩839.826.975 ₩13,40 ₩13,06
2021-01-19 ₩3.618.265.860 ₩491.942.718 ₩12,72 ₩13,40
2021-01-18 ₩3.550.626.646 ₩377.390.874 ₩12,40 ₩12,72
2021-01-17 ₩3.580.680.028 ₩663.927.409 ₩12,64 ₩12,40
2021-01-16 ₩3.497.839.035 ₩828.545.377 ₩12,34 ₩12,64
2021-01-15 ₩3.779.978.439 ₩1.513.764.015 ₩13,30 ₩12,34
2021-01-14 ₩3.636.067.579 ₩1.521.850.767 ₩12,50 ₩13,30
2021-01-13 ₩3.275.331.971 ₩656.669.600 ₩11,58 ₩12,50
2021-01-12 ₩3.240.305.526 ₩1.376.876.665 ₩11,34 ₩11,58
2021-01-11 ₩3.786.830.902 ₩979.921.109 ₩13,26 ₩11,34
2021-01-10 ₩3.867.956.343 ₩1.660.355.712 ₩13,40 ₩13,26
2021-01-09 ₩3.386.018.178 ₩789.844.047 ₩12,01 ₩13,40
2021-01-08 ₩3.460.479.687 ₩969.732.777 ₩12,14 ₩12,01
2021-01-07 ₩3.411.454.803 ₩856.829.201 ₩11,90 ₩12,14
2021-01-06 ₩3.110.650.236 ₩394.838.299 ₩11,02 ₩11,90
2021-01-05 ₩2.899.328.747 ₩561.363.975 ₩10,13 ₩11,02
2021-01-04 ₩3.118.615.487 ₩665.405.583 ₩10,99 ₩10,13
2021-01-03 ₩3.384.482.709 ₩674.614.554 ₩11,89 ₩10,99
2021-01-02 ₩3.402.800.879 ₩581.021.406 ₩11,97 ₩11,89
2021-01-01 ₩3.341.214.094 ₩695.104.119 ₩11,72 ₩11,97
2020-12-31 ₩3.345.379.187 ₩608.857.746 ₩11,72 ₩11,72
2020-12-30 ₩3.252.803.030 ₩446.647.595 ₩11,48 ₩11,72
2020-12-29 ₩3.393.875.647 ₩414.686.494 ₩11,85 ₩11,48
2020-12-28 ₩3.512.146.485 ₩654.836.942 ₩12,33 ₩11,85
2020-12-27 ₩3.509.927.969 ₩556.601.325 ₩12,30 ₩12,33
2020-12-26 ₩3.590.714.642 ₩580.855.273 ₩12,66 ₩12,30
2020-12-25 ₩3.505.402.250 ₩923.116.118 ₩12,46 ₩12,66
2020-12-24 ₩3.595.322.415 ₩980.599.070 ₩12,64 ₩12,46
2020-12-23 ₩4.417.819.838 ₩662.267.720 ₩15,50 ₩12,64
2020-12-22 ₩4.314.565.338 ₩591.101.781 ₩15,19 ₩15,50
2020-12-21 ₩4.456.044.483 ₩859.577.339 ₩15,66 ₩15,19
2020-12-20 ₩4.419.627.729 ₩746.834.678 ₩15,54 ₩15,66
2020-12-19 ₩4.392.691.842 ₩590.101.026 ₩15,45 ₩15,54
2020-12-18 ₩4.398.177.266 ₩1.104.279.686 ₩15,46 ₩15,45
2020-12-17 ₩4.562.101.041 ₩617.315.794 ₩16,08 ₩15,46
2020-12-16 ₩4.614.801.092 ₩423.998.155 ₩16,33 ₩16,08
2020-12-15 ₩4.654.473.651 ₩499.853.473 ₩16,41 ₩16,33
2020-12-14 ₩4.653.735.209 ₩664.629.507 ₩16,47 ₩16,41
2020-12-13 ₩4.616.648.560 ₩451.645.020 ₩16,25 ₩16,47
2020-12-12 ₩4.450.435.807 ₩527.960.531 ₩15,67 ₩16,25
2020-12-11 ₩4.727.738.836 ₩833.259.036 ₩16,64 ₩15,67
2020-12-10 ₩5.173.269.805 ₩2.433.886.239 ₩18,12 ₩16,64
2020-12-09 ₩4.877.438.103 ₩1.713.556.288 ₩17,11 ₩18,12
2020-12-08 ₩4.650.964.146 ₩575.141.144 ₩16,46 ₩17,11
2020-12-07 ₩4.345.769.683 ₩561.504.287 ₩15,25 ₩16,46
2020-12-06 ₩4.439.666.790 ₩781.556.835 ₩15,63 ₩15,25
2020-12-05 ₩4.593.448.828 ₩1.424.738.603 ₩16,19 ₩15,63
2020-12-04 ₩4.385.561.204 ₩507.038.922 ₩15,47 ₩16,19
2020-12-03 ₩4.361.456.752 ₩632.566.930 ₩15,39 ₩15,47
2020-12-02 ₩4.164.179.479 ₩728.673.850 ₩14,70 ₩15,39
2020-12-01 ₩4.346.560.190 ₩740.106.410 ₩15,32 ₩14,70
2020-11-30 ₩4.449.532.822 ₩1.072.997.492 ₩15,80 ₩15,32
2020-11-29 ₩4.244.208.834 ₩547.325.327 ₩14,93 ₩15,80
2020-11-28 ₩4.267.541.110 ₩653.626.269 ₩14,97 ₩14,93
2020-11-27 ₩4.142.527.241 ₩853.641.975 ₩14,59 ₩14,97
2020-11-26 ₩4.440.206.539 ₩758.053.057 ₩15,63 ₩14,59
2020-11-25 ₩4.463.825.071 ₩795.096.020 ₩15,70 ₩15,63
2020-11-24 ₩4.178.960.227 ₩592.419.025 ₩14,70 ₩15,70
2020-11-23 ₩4.240.910.477 ₩372.955.931 ₩14,87 ₩14,70
2020-11-22 ₩4.480.193.052 ₩392.162.369 ₩15,85 ₩14,87
2020-11-21 ₩4.376.502.760 ₩199.146.839 ₩15,41 ₩15,85
2020-11-20 ₩4.369.952.108 ₩231.077.825 ₩15,40 ₩15,41
2020-11-19 ₩4.505.941.163 ₩520.239.524 ₩15,96 ₩15,40
2020-11-18 ₩4.329.975.279 ₩368.222.934 ₩15,09 ₩15,96
2020-11-17 ₩6.327.889.494 ₩151.431.423 ₩22,28 ₩15,09
2020-11-16 ₩4.770.976.936 ₩132.528.699 ₩16,80 ₩22,28
2020-11-15 ₩4.984.868.296 ₩196.105.462 ₩17,52 ₩16,80
2020-11-14 ₩4.708.061.046 ₩180.634.211 ₩16,63 ₩17,52
2020-11-13 ₩4.652.546.852 ₩317.070.599 ₩16,37 ₩16,63
2020-11-12 ₩4.470.354.974 ₩462.510.215 ₩15,84 ₩16,37
2020-11-11 ₩4.902.905.709 ₩268.443.856 ₩16,19 ₩15,84
2020-11-10 ₩4.264.180.287 ₩351.271.919 ₩15,00 ₩16,19
2020-11-09 ₩4.407.141.822 ₩662.442.797 ₩15,61 ₩15,00
2020-11-08 ₩4.237.965.433 ₩367.098.922 ₩14,86 ₩15,61
2020-11-07 ₩4.336.916.503 ₩647.408.994 ₩15,27 ₩14,86
2020-11-06 ₩3.913.632.439 ₩561.973.598 ₩13,99 ₩15,27
2020-11-05 ₩4.089.740.788 ₩288.714.345 ₩14,40 ₩13,99
2020-11-04 ₩4.057.918.604 ₩347.648.370 ₩14,32 ₩14,40
2020-11-03 ₩4.428.285.799 ₩400.077.804 ₩15,74 ₩14,32
2020-11-02 ₩4.696.419.869 ₩308.015.656 ₩16,44 ₩15,74
2020-11-01 ₩4.731.184.598 ₩327.678.042 ₩16,43 ₩16,44
2020-10-31 ₩4.838.847.843 ₩341.179.695 ₩17,03 ₩16,43
2020-10-30 ₩4.892.959.764 ₩663.015.769 ₩17,22 ₩17,03
2020-10-29 ₩4.805.274.620 ₩944.412.639 ₩16,96 ₩17,22
2020-10-28 ₩4.785.869.133 ₩721.843.944 ₩16,84 ₩16,96
2020-10-27 ₩5.192.062.747 ₩608.468.964 ₩18,37 ₩16,84
2020-10-26 ₩5.262.132.984 ₩558.804.943 ₩18,52 ₩18,37
2020-10-25 ₩5.214.889.463 ₩707.642.716 ₩18,36 ₩18,52
2020-10-24 ₩5.391.255.452 ₩749.279.520 ₩19,05 ₩18,36
2020-10-23 ₩5.329.388.689 ₩814.862.774 ₩18,85 ₩19,05
2020-10-22 ₩5.656.368.547 ₩973.234.813 ₩19,85 ₩18,85
2020-10-21 ₩5.632.670.900 ₩969.171.311 ₩19,81 ₩19,85
2020-10-20 ₩5.862.183.756 ₩657.732.750 ₩20,55 ₩19,81
2020-10-19 ₩6.043.235.592 ₩466.184.345 ₩21,19 ₩20,55
2020-10-18 ₩6.276.505.838 ₩543.188.094 ₩22,09 ₩21,19
2020-10-17 ₩6.166.513.480 ₩741.175.199 ₩21,68 ₩22,09
2020-10-16 ₩6.380.835.646 ₩868.080.808 ₩22,49 ₩21,68
2020-10-15 ₩6.263.165.943 ₩1.085.807.320 ₩22,18 ₩22,49
2020-10-14 ₩6.440.437.144 ₩1.178.607.051 ₩22,57 ₩22,18
2020-10-13 ₩6.289.086.295 ₩1.181.332.661 ₩22,13 ₩22,57
2020-10-12 ₩6.246.300.867 ₩664.942.062 ₩21,98 ₩22,13
2020-10-11 ₩6.399.455.149 ₩875.682.789 ₩22,51 ₩21,98
2020-10-10 ₩6.429.778.755 ₩1.487.840.655 ₩22,68 ₩22,51
2020-10-09 ₩6.284.659.605 ₩2.195.435.503 ₩22,10 ₩22,68
2020-10-08 ₩6.209.007.475 ₩1.578.534.724 ₩21,85 ₩22,10
2020-10-07 ₩5.566.082.086 ₩1.142.127.111 ₩19,62 ₩21,85
2020-10-06 ₩6.071.518.670 ₩655.494.472 ₩21,03 ₩19,62
2020-10-05 ₩6.210.679.587 ₩807.770.993 ₩21,86 ₩21,03
2020-10-04 ₩6.307.418.113 ₩1.096.876.118 ₩22,15 ₩21,86
2020-10-03 ₩6.332.148.366 ₩1.490.484.095 ₩22,39 ₩22,15
2020-10-02 ₩6.465.418.869 ₩1.528.374.289 ₩22,76 ₩22,39
2020-10-01 ₩6.788.120.514 ₩1.258.763.660 ₩23,88 ₩22,76
2020-09-30 ₩6.827.732.120 ₩1.099.761.312 ₩23,95 ₩23,88
2020-09-29 ₩6.794.355.473 ₩2.486.868.810 ₩24,01 ₩23,95
2020-09-28 ₩8.421.276.819 ₩3.644.174.021 ₩28,79 ₩24,01
2020-09-27 ₩6.616.584.483 ₩845.929.393 ₩23,24 ₩28,79
2020-09-26 ₩6.803.228.470 ₩1.482.885.229 ₩24,08 ₩23,24
2020-09-25 ₩7.086.560.525 ₩2.680.718.970 ₩25,48 ₩24,08
2020-09-24 ₩6.217.308.051 ₩3.653.659.919 ₩21,76 ₩25,48
2020-09-23 ₩7.042.764.354 ₩5.830.265.840 ₩24,94 ₩21,76
2020-09-22 ₩5.618.626.405 ₩1.843.741.625 ₩19,73 ₩24,94
2020-09-21 ₩6.218.275.011 ₩1.729.470.474 ₩21,89 ₩19,73
2020-09-20 ₩6.019.674.053 ₩1.418.997.306 ₩20,96 ₩21,89
2020-09-19 ₩6.058.673.195 ₩2.135.555.625 ₩21,50 ₩20,96
2020-09-18 ₩5.834.232.022 ₩2.440.846.274 ₩20,53 ₩21,50
2020-09-17 ₩5.373.836.828 ₩1.108.967.306 ₩18,91 ₩20,53
2020-09-16 ₩5.500.531.408 ₩1.393.046.803 ₩19,36 ₩18,91
2020-09-15 ₩5.993.332.531 ₩1.829.415.840 ₩21,09 ₩19,36
2020-09-14 ₩5.991.208.959 ₩1.318.628.792 ₩21,15 ₩21,09
2020-09-13 ₩5.989.522.416 ₩1.784.855.905 ₩21,31 ₩21,15
2020-09-12 ₩6.279.626.485 ₩3.874.234.436 ₩22,19 ₩21,31
2020-09-11 ₩6.271.349.457 ₩2.605.177.955 ₩21,96 ₩22,19
2020-09-10 ₩5.446.016.123 ₩2.169.958.390 ₩19,25 ₩21,96
2020-09-09 ₩5.240.075.493 ₩978.492.484 ₩18,38 ₩19,25
2020-09-08 ₩5.215.041.913 ₩1.137.542.589 ₩18,48 ₩18,38
2020-09-07 ₩5.268.443.598 ₩1.209.299.898 ₩18,53 ₩18,48
2020-09-06 ₩5.002.800.397 ₩1.613.167.702 ₩17,64 ₩18,53
2020-09-05 ₩5.344.546.975 ₩1.947.365.186 ₩18,75 ₩17,64
2020-09-04 ₩4.918.008.077 ₩2.074.642.847 ₩17,08 ₩18,75
2020-09-03 ₩5.692.465.910 ₩2.528.324.978 ₩20,02 ₩17,08
2020-09-02 ₩6.137.935.607 ₩2.985.058.424 ₩21,37 ₩20,02
2020-09-01 ₩6.211.772.069 ₩3.745.837.511 ₩21,85 ₩21,37
2020-08-31 ₩7.461.988.683 ₩11.478.319.056 ₩25,79 ₩21,85
2020-08-30 ₩5.816.235.690 ₩3.029.015.033 ₩20,12 ₩25,79
2020-08-29 ₩5.042.799.894 ₩852.803.368 ₩17,75 ₩20,12
2020-08-28 ₩5.205.942.513 ₩1.003.184.543 ₩18,33 ₩17,75
2020-08-27 ₩5.280.937.437 ₩1.452.844.324 ₩18,66 ₩18,33
2020-08-26 ₩5.413.553.893 ₩2.724.144.718 ₩18,99 ₩18,66
2020-08-25 ₩5.047.992.523 ₩1.150.642.511 ₩17,70 ₩18,99
2020-08-24 ₩5.148.734.872 ₩1.221.429.175 ₩18,11 ₩17,70
2020-08-23 ₩5.458.805.109 ₩1.640.221.808 ₩18,91 ₩18,11
2020-08-22 ₩5.370.905.208 ₩1.654.460.193 ₩18,80 ₩18,91
2020-08-21 ₩5.742.581.672 ₩2.152.162.858 ₩20,29 ₩18,80
2020-08-20 ₩5.684.556.365 ₩2.108.370.508 ₩20,06 ₩20,29
2020-08-19 ₩5.677.527.841 ₩1.748.321.405 ₩20,21 ₩20,06
2020-08-18 ₩5.881.341.759 ₩1.968.179.639 ₩20,63 ₩20,21
2020-08-17 ₩6.161.381.388 ₩2.184.825.637 ₩21,57 ₩20,63
2020-08-16 ₩6.372.600.654 ₩5.121.302.698 ₩22,30 ₩21,57
2020-08-15 ₩6.385.213.911 ₩11.802.566.533 ₩22,34 ₩22,30
2020-08-14 ₩9.584.424.334 ₩33.010.645.574 ₩33,87 ₩22,34
2020-08-13 ₩4.412.743.594 ₩1.825.186.053 ₩15,45 ₩33,87
2020-08-12 ₩3.999.552.026 ₩1.992.714.125 ₩14,07 ₩15,45
2020-08-11 ₩4.009.693.990 ₩1.490.367.531 ₩14,33 ₩14,07
2020-08-10 ₩3.716.031.825 ₩708.619.335 ₩13,08 ₩14,33
2020-08-09 ₩4.527.320.719 ₩2.912.758.693 ₩15,95 ₩13,08
2020-08-08 ₩4.601.628.964 ₩3.805.953.802 ₩16,22 ₩15,95
2020-08-07 ₩3.816.174.244 ₩1.153.903.402 ₩13,44 ₩16,22
2020-08-06 ₩3.965.148.568 ₩1.376.958.251 ₩13,96 ₩13,44
2020-08-05 ₩3.860.034.419 ₩912.528.602 ₩13,58 ₩13,96
2020-08-04 ₩3.947.676.292 ₩1.832.237.015 ₩13,89 ₩13,58
2020-08-03 ₩4.006.457.653 ₩1.690.488.124 ₩14,10 ₩13,89
2020-08-02 ₩3.492.258.899 ₩1.444.930.693 ₩12,28 ₩14,10
2020-08-01 ₩3.461.077.574 ₩1.366.648.899 ₩12,18 ₩12,28
2020-07-31 ₩3.531.562.784 ₩940.643.197 ₩12,44 ₩12,18
2020-07-30 ₩3.483.769.443 ₩1.628.684.051 ₩12,32 ₩12,44
2020-07-29 ₩3.236.189.871 ₩1.379.711.644 ₩11,39 ₩12,32
2020-07-28 ₩3.230.247.339 ₩1.315.749.375 ₩11,40 ₩11,39
2020-07-27 ₩3.836.175.570 ₩1.004.314.058 ₩13,50 ₩11,40
2020-07-26 ₩3.907.811.828 ₩1.346.900.436 ₩13,76 ₩13,50
2020-07-25 ₩4.148.310.243 ₩537.611.681 ₩14,56 ₩13,76
2020-07-24 ₩4.086.735.807 ₩1.000.893.826 ₩14,39 ₩14,56
2020-07-23 ₩4.256.191.943 ₩788.509.412 ₩14,98 ₩14,39
2020-07-22 ₩4.399.998.570 ₩1.797.812.653 ₩15,66 ₩14,98
2020-07-21 ₩4.123.816.877 ₩1.326.408.216 ₩14,52 ₩15,66
2020-07-20 ₩4.066.023.767 ₩1.394.262.744 ₩14,35 ₩14,52
2020-07-19 ₩4.074.206.872 ₩872.832.900 ₩14,41 ₩14,35
2020-07-18 ₩4.284.797.615 ₩1.193.435.375 ₩15,08 ₩14,41
2020-07-17 ₩4.275.865.940 ₩5.206.279.627 ₩14,96 ₩15,08
2020-07-16 ₩4.239.436.536 ₩683.123.471 ₩14,92 ₩14,96
2020-07-15 ₩4.434.801.868 ₩992.909.428 ₩15,63 ₩14,92
2020-07-14 ₩4.362.353.045 ₩2.267.458.809 ₩15,36 ₩15,63
2020-07-13 ₩4.307.160.776 ₩2.584.485.786 ₩15,18 ₩15,36
2020-07-12 ₩4.185.068.848 ₩1.107.945.191 ₩14,73 ₩15,18
2020-07-11 ₩4.087.533.468 ₩1.754.936.844 ₩14,39 ₩14,73
2020-07-10 ₩4.044.468.104 ₩2.162.426.118 ₩14,24 ₩14,39
2020-07-09 ₩3.926.048.602 ₩2.658.131.376 ₩13,82 ₩14,24
2020-07-08 ₩4.040.628.822 ₩2.662.009.905 ₩14,22 ₩13,82
2020-07-07 ₩4.082.588.938 ₩2.741.211.847 ₩14,37 ₩14,22
2020-07-06 ₩4.298.991.918 ₩4.320.160.543 ₩15,13 ₩14,37
2020-07-05 ₩4.122.963.548 ₩2.067.918.366 ₩14,51 ₩15,13
2020-07-04 ₩4.055.974.629 ₩2.924.773.977 ₩14,28 ₩14,51
2020-07-03 ₩4.119.490.705 ₩972.659.537 ₩14,50 ₩14,28
2020-07-02 ₩4.413.670.508 ₩3.107.683.095 ₩15,54 ₩14,50
2020-07-01 ₩4.598.532.367 ₩4.133.837.334 ₩16,19 ₩15,54
2020-06-30 ₩4.347.729.678 ₩3.076.238.758 ₩15,30 ₩16,19
2020-06-29 ₩4.500.991.189 ₩1.100.960.405 ₩15,85 ₩15,30
2020-06-28 ₩4.660.361.531 ₩1.392.367.025 ₩16,12 ₩15,85
2020-06-27 ₩4.648.124.417 ₩3.481.990.021 ₩16,37 ₩16,12
2020-06-26 ₩4.689.767.854 ₩3.015.300.610 ₩16,53 ₩16,37
2020-06-25 ₩4.792.793.525 ₩2.496.326.713 ₩16,81 ₩16,53
2020-06-24 ₩5.044.586.635 ₩3.403.494.026 ₩17,75 ₩16,81
2020-06-23 ₩5.206.466.822 ₩2.951.273.986 ₩18,32 ₩17,75
2020-06-22 ₩5.143.849.427 ₩3.987.668.398 ₩18,13 ₩18,32
2020-06-21 ₩5.404.613.661 ₩6.193.817.812 ₩19,03 ₩18,13
2020-06-20 ₩5.153.233.543 ₩3.915.951.812 ₩18,22 ₩19,03
2020-06-19 ₩5.436.058.835 ₩7.730.786.655 ₩19,13 ₩18,22
2020-06-18 ₩6.504.378.228 ₩7.969.596.005 ₩22,93 ₩19,13
2020-06-17 ₩5.989.883.941 ₩8.649.641.800 ₩21,04 ₩22,93
2020-06-16 ₩5.156.117.115 ₩4.612.556.024 ₩18,25 ₩21,04
2020-06-15 ₩4.816.655.711 ₩5.442.203.037 ₩16,86 ₩18,25
2020-06-14 ₩5.026.342.621 ₩6.175.341.149 ₩17,57 ₩16,86
2020-06-13 ₩4.989.425.233 ₩6.221.370.684 ₩17,56 ₩17,57
2020-06-12 ₩4.259.835.169 ₩4.309.355.520 ₩14,83 ₩17,56
2020-06-11 ₩5.452.480.698 ₩3.113.651.516 ₩19,31 ₩14,83
2020-06-10 ₩5.707.326.599 ₩5.036.341.371 ₩19,91 ₩19,31
2020-06-09 ₩5.119.187.057 ₩6.101.873.623 ₩17,97 ₩19,91
2020-06-08 ₩5.026.156.207 ₩5.106.944.629 ₩17,71 ₩17,97
2020-06-07 ₩4.858.922.571 ₩5.330.464.465 ₩17,10 ₩17,71
2020-06-06 ₩4.824.051.526 ₩2.337.395.266 ₩17,12 ₩17,10
2020-06-05 ₩4.698.659.029 ₩2.112.083.554 ₩16,53 ₩17,12
2020-06-04 ₩4.751.776.666 ₩1.633.234.205 ₩16,61 ₩16,53
2020-06-03 ₩4.683.654.690 ₩3.091.886.046 ₩16,52 ₩16,61
2020-06-02 ₩4.669.532.092 ₩1.994.964.230 ₩16,27 ₩16,52
2020-06-01 ₩4.919.257.873 ₩1.986.128.745 ₩17,33 ₩16,27
2020-05-31 ₩5.130.102.856 ₩3.539.525.310 ₩18,03 ₩17,33
2020-05-30 ₩4.929.656.869 ₩4.316.949.263 ₩17,58 ₩18,03
2020-05-29 ₩5.165.859.140 ₩7.107.626.346 ₩18,25 ₩17,58
2020-05-28 ₩5.121.311.623 ₩8.007.893.014 ₩17,92 ₩18,25
2020-05-27 ₩5.000.370.077 ₩6.921.860.059 ₩17,62 ₩17,92
2020-05-26 ₩5.113.337.550 ₩10.046.788.209 ₩17,99 ₩17,62
2020-05-25 ₩4.636.549.800 ₩8.377.167.892 ₩16,32 ₩17,99
2020-05-24 ₩5.207.211.116 ₩13.739.511.427 ₩18,12 ₩16,32
2020-05-23 ₩4.470.211.144 ₩7.840.607.411 ₩15,82 ₩18,12
2020-05-22 ₩4.549.363.024 ₩5.528.662.184 ₩16,34 ₩15,82
2020-05-21 ₩4.710.429.645 ₩8.977.655.126 ₩16,84 ₩16,34
2020-05-20 ₩3.944.747.465 ₩2.994.478.982 ₩13,90 ₩16,84
2020-05-19 ₩3.913.591.493 ₩2.103.897.040 ₩13,77 ₩13,90
2020-05-18 ₩3.873.787.619 ₩3.194.124.581 ₩13,62 ₩13,77
2020-05-17 ₩4.200.274.009 ₩7.135.900.519 ₩14,71 ₩13,62
2020-05-16 ₩3.816.045.235 ₩5.446.794.837 ₩13,35 ₩14,71
2020-05-15 ₩3.570.957.210 ₩7.866.006.075 ₩12,85 ₩13,35
coingecko (thumbnail mini)
CoinGecko untuk iOS
coingecko (thumbnail mini)
CoinGecko untuk Android