Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AMOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.9302 | -0.0128 | -1.36% | 0.9359 | 0.950 | 0.9185 | 21,679,868.00 |
| May 10 2024 | 0.943 | -0.0059 | -0.62% | 0.9485 | 0.9601 | 0.9296 | 41,694,793.00 |
| May 09 2024 | 0.9489 | 0.0252 | 2.73% | 0.9315 | 0.9663 | 0.915 | 22,592,851.00 |
| May 08 2024 | 0.9237 | -0.0278 | -2.92% | 0.9515 | 0.9883 | 0.9214 | 16,972,975.00 |
| May 07 2024 | 0.9515 | -0.0086 | -0.90% | 0.9601 | 0.993 | 0.945 | 20,301,821.00 |
| May 06 2024 | 0.9601 | -0.0199 | -2.03% | 0.9818 | 0.9914 | 0.960 | 45,136,343.00 |
| May 05 2024 | 0.980 | -0.003 | -0.31% | 0.9757 | 0.9869 | 0.9541 | 29,391,997.00 |
| May 04 2024 | 0.983 | -0.0022 | -0.22% | 0.9824 | 1.01 | 0.9635 | 43,744,770.00 |
| May 03 2024 | 0.9852 | 0.0517 | 5.54% | 0.9351 | 0.9898 | 0.9248 | 16,237,502.00 |
| May 02 2024 | 0.9335 | -0.0145 | -1.53% | 0.9482 | 0.9698 | 0.9078 | 20,600,304.00 |
| May 01 2024 | 0.948 | 0.0014 | 0.15% | 0.9396 | 0.948 | 0.880 | 46,304,055.00 |
| Apr 30 2024 | 0.9466 | -0.039 | -3.96% | 0.9806 | 0.9999 | 0.9101 | 36,548,174.00 |
| Apr 29 2024 | 0.9856 | -0.0454 | -4.40% | 1.04 | 1.06 | 0.9288 | 84,984,335.00 |
| Apr 28 2024 | 1.03 | 0.070 | 7.12% | 0.9612 | 1.14 | 0.9503 | 52,981,926.00 |
| Apr 27 2024 | 0.9625 | -0.0238 | -2.41% | 0.9862 | 0.9862 | 0.9303 | 21,096,860.00 |
| Apr 26 2024 | 0.9863 | 0.0068 | 0.69% | 0.9848 | 0.9935 | 0.9601 | 20,352,088.00 |
| Apr 25 2024 | 0.9795 | -0.0355 | -3.50% | 1.01 | 1.01 | 0.9382 | 22,885,416.00 |
| Apr 24 2024 | 1.02 | -0.010 | -1.07% | 1.03 | 1.06 | 1.00 | 28,421,042.00 |
| Apr 23 2024 | 1.03 | -0.040 | -3.75% | 1.06 | 1.08 | 1.03 | 23,672,475.00 |
| Apr 22 2024 | 1.07 | 0.020 | 2.21% | 1.04 | 1.09 | 0.9532 | 38,790,623.00 |
| Apr 21 2024 | 1.04 | -0.020 | -1.60% | 1.07 | 1.10 | 1.04 | 25,956,238.00 |
| Apr 20 2024 | 1.06 | 0.040 | 3.72% | 1.02 | 1.07 | 1.00 | 19,656,255.00 |
| Apr 19 2024 | 1.02 | 0.010 | 0.89% | 1.01 | 1.04 | 0.9234 | 22,143,169.00 |
| Apr 18 2024 | 1.01 | 0.020 | 1.70% | 0.9837 | 1.03 | 0.9438 | 21,223,100.00 |
| Apr 17 2024 | 0.9961 | -0.0549 | -5.22% | 1.06 | 1.06 | 0.951 | 19,992,580.00 |
| Apr 16 2024 | 1.05 | 0.00 | 0.29% | 1.04 | 1.07 | 0.9532 | 31,099,791.00 |
| Apr 15 2024 | 1.05 | 0.00 | -0.19% | 1.06 | 1.09 | 1.00 | 55,697,641.00 |
| Apr 14 2024 | 1.05 | 0.120 | 13.26% | 0.9215 | 1.06 | 0.902 | 34,984,234.00 |
| Apr 13 2024 | 0.9271 | -0.1099 | -10.60% | 1.04 | 1.13 | 0.9001 | 50,700,750.00 |
| Apr 12 2024 | 1.04 | -0.150 | -12.27% | 1.20 | 1.24 | 1.03 | 53,517,423.00 |
| Apr 11 2024 | 1.18 | -0.080 | -6.04% | 1.26 | 1.29 | 1.18 | 33,741,919.00 |
| Apr 10 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.28 | 1.22 | 33,758,065.00 |
| Apr 09 2024 | 1.27 | -0.040 | -3.06% | 1.31 | 1.32 | 1.25 | 23,405,234.00 |
| Apr 08 2024 | 1.31 | 0.070 | 5.83% | 1.24 | 1.35 | 1.22 | 39,470,900.00 |
| Apr 07 2024 | 1.24 | 0.010 | 0.49% | 1.23 | 1.28 | 1.23 | 19,970,377.00 |
| Apr 06 2024 | 1.23 | 0.030 | 2.24% | 1.20 | 1.24 | 1.19 | 25,360,111.00 |
| Apr 05 2024 | 1.20 | -0.040 | -2.83% | 1.24 | 1.26 | 1.18 | 30,361,340.00 |
| Apr 04 2024 | 1.24 | 0.010 | 1.14% | 1.20 | 1.25 | 1.19 | 33,121,655.00 |
| Apr 03 2024 | 1.22 | -0.040 | -3.47% | 1.26 | 1.29 | 1.19 | 33,688,739.00 |
| Apr 02 2024 | 1.27 | -0.100 | -7.58% | 1.37 | 1.37 | 1.24 | 40,312,584.00 |
| Apr 01 2024 | 1.37 | -0.050 | -3.38% | 1.42 | 1.44 | 1.29 | 36,549,171.00 |
| Mar 31 2024 | 1.42 | 0.010 | 0.57% | 1.41 | 1.51 | 1.40 | 28,212,077.00 |
| Mar 30 2024 | 1.41 | -0.020 | -1.53% | 1.44 | 1.46 | 1.41 | 37,013,921.00 |
| Mar 29 2024 | 1.43 | 0.00 | -0.28% | 1.44 | 1.44 | 1.40 | 64,090,208.00 |
| Mar 28 2024 | 1.44 | -0.030 | -2.31% | 1.47 | 1.49 | 1.42 | 71,335,100.00 |
| Mar 27 2024 | 1.47 | 0.050 | 3.37% | 1.41 | 1.60 | 1.35 | 76,044,019.00 |
| Mar 26 2024 | 1.42 | 0.040 | 3.11% | 1.41 | 1.50 | 1.38 | 58,664,014.00 |
| Mar 25 2024 | 1.38 | 0.030 | 2.37% | 1.36 | 1.53 | 1.32 | 88,578,760.00 |
| Mar 24 2024 | 1.35 | 0.050 | 4.17% | 1.30 | 1.36 | 1.29 | 52,278,842.00 |
| Mar 23 2024 | 1.30 | -0.010 | -0.69% | 1.30 | 1.38 | 1.28 | 57,409,302.00 |
| Mar 22 2024 | 1.30 | 0.00 | 0.23% | 1.31 | 1.35 | 1.27 | 74,903,021.00 |
| Mar 21 2024 | 1.30 | 0.070 | 5.60% | 1.21 | 1.42 | 1.18 | 53,765,765.00 |
| Mar 20 2024 | 1.23 | 0.210 | 20.31% | 1.04 | 1.23 | 1.03 | 58,477,699.00 |
| Mar 19 2024 | 1.02 | -0.230 | -18.01% | 1.25 | 1.25 | 1.01 | 54,459,273.00 |
| Mar 18 2024 | 1.25 | -0.070 | -5.02% | 1.32 | 1.35 | 1.25 | 86,214,843.00 |
| Mar 17 2024 | 1.32 | 0.090 | 7.00% | 1.25 | 1.33 | 1.21 | 49,117,618.00 |
| Mar 16 2024 | 1.23 | -0.100 | -7.52% | 1.33 | 1.37 | 1.21 | 60,942,262.00 |
| Mar 15 2024 | 1.33 | -0.070 | -4.87% | 1.40 | 1.41 | 1.26 | 99,891,873.00 |
| Mar 14 2024 | 1.40 | -0.100 | -6.62% | 1.49 | 1.50 | 1.30 | 46,401,867.00 |
| Mar 13 2024 | 1.50 | 0.040 | 3.10% | 1.44 | 1.55 | 1.43 | 82,156,437.00 |
| Mar 12 2024 | 1.45 | -0.110 | -7.17% | 1.56 | 1.56 | 1.39 | 53,023,292.00 |
| Mar 11 2024 | 1.56 | 0.140 | 9.45% | 1.48 | 1.57 | 1.39 | 121,237,293.00 |
| Mar 10 2024 | 1.43 | 0.030 | 2.15% | 1.38 | 1.51 | 1.36 | 98,833,062.00 |
| Mar 09 2024 | 1.40 | 0.060 | 4.41% | 1.33 | 1.44 | 1.30 | 66,261,568.00 |
| Mar 08 2024 | 1.34 | 0.050 | 4.04% | 1.32 | 1.55 | 1.25 | 72,857,896.00 |
| Mar 07 2024 | 1.29 | 0.130 | 10.95% | 1.16 | 1.34 | 1.15 | 65,414,045.00 |
| Mar 06 2024 | 1.16 | 0.090 | 8.01% | 1.06 | 1.24 | 1.05 | 101,995,738.00 |
| Mar 05 2024 | 1.07 | -0.240 | -18.45% | 1.32 | 1.32 | 0.9928 | 96,466,806.00 |
| Mar 04 2024 | 1.32 | -0.130 | -8.92% | 1.44 | 1.53 | 1.30 | 75,118,188.00 |
| Mar 03 2024 | 1.45 | 0.100 | 7.75% | 1.35 | 1.83 | 1.33 | 75,180,153.00 |
| Mar 02 2024 | 1.34 | 0.350 | 35.25% | 0.9997 | 1.46 | 0.9715 | 102,227,507.00 |
| Mar 01 2024 | 0.9922 | 0.0551 | 5.88% | 0.9526 | 0.9995 | 0.9368 | 42,232,367.00 |
| Feb 29 2024 | 0.9371 | 0.0297 | 3.27% | 0.9094 | 1.01 | 0.9016 | 57,827,413.00 |
| Feb 28 2024 | 0.9074 | 0.0353 | 4.05% | 0.872 | 0.9661 | 0.8509 | 65,017,270.00 |
| Feb 27 2024 | 0.8721 | 0.0554 | 6.78% | 0.8219 | 0.8762 | 0.8199 | 53,667,318.00 |
| Feb 26 2024 | 0.8167 | 0.0039 | 0.48% | 0.8092 | 0.838 | 0.8015 | 31,214,113.00 |
| Feb 25 2024 | 0.8128 | -0.0032 | -0.39% | 0.8148 | 0.8303 | 0.7998 | 32,315,542.00 |
| Feb 24 2024 | 0.816 | 0.0093 | 1.15% | 0.8061 | 0.8203 | 0.8021 | 37,841,391.00 |
| Feb 23 2024 | 0.8067 | 0.0281 | 3.61% | 0.7782 | 0.8464 | 0.7772 | 40,596,918.00 |
| Feb 22 2024 | 0.7786 | 0.012 | 1.57% | 0.7662 | 0.859 | 0.7606 | 61,885,326.00 |
| Feb 21 2024 | 0.7666 | -0.0102 | -1.31% | 0.7719 | 0.7931 | 0.7631 | 35,054,271.00 |
| Feb 20 2024 | 0.7768 | -0.0043 | -0.55% | 0.7787 | 0.7969 | 0.7612 | 37,152,411.00 |
| Feb 19 2024 | 0.7811 | -0.0179 | -2.24% | 0.7974 | 0.8022 | 0.7725 | 33,309,785.00 |
| Feb 18 2024 | 0.799 | -0.0005 | -0.06% | 0.7995 | 0.8139 | 0.7851 | 21,994,328.00 |
| Feb 17 2024 | 0.7995 | -0.0113 | -1.39% | 0.8102 | 0.819 | 0.796 | 27,763,409.00 |
| Feb 16 2024 | 0.8108 | 0.0111 | 1.39% | 0.7986 | 0.822 | 0.7986 | 31,968,300.00 |
| Feb 15 2024 | 0.7997 | -0.0083 | -1.03% | 0.8129 | 0.8269 | 0.7955 | 35,881,988.00 |
| Feb 14 2024 | 0.808 | 0.0092 | 1.15% | 0.7959 | 0.8312 | 0.778 | 32,017,441.00 |
| Feb 13 2024 | 0.7988 | 0.0154 | 1.97% | 0.7897 | 0.820 | 0.7768 | 30,517,512.00 |
| Feb 12 2024 | 0.7834 | -0.004 | -0.51% | 0.7881 | 0.7988 | 0.7645 | 23,861,971.00 |
| Feb 11 2024 | 0.7874 | -0.0086 | -1.08% | 0.7985 | 0.816 | 0.7874 | 28,403,052.00 |
| Feb 10 2024 | 0.796 | 0.0182 | 2.34% | 0.7785 | 0.830 | 0.7785 | 49,231,421.00 |
