Identifier on Bithumb: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
180.1426 KRW |
2,098,991.9920 AERGO |
183.0000 KRW |
175.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2025-05-29 |
198.3678 KRW |
2,017,046.3194 AERGO |
202.0000 KRW |
196.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2025-05-28 |
207.4135 KRW |
1,817,864.8531 AERGO |
211.0000 KRW |
204.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-05-27 |
222.2752 KRW |
3,662,036.8790 AERGO |
220.0000 KRW |
218.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-05-26 |
223.9521 KRW |
4,200,946.6973 AERGO |
228.0000 KRW |
219.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-05-25 |
231.0142 KRW |
16,848,506.2374 AERGO |
228.0000 KRW |
220.0000 KRW |
240.0000 KRW |
230.0000 KRW |
| 2025-05-24 |
204.0159 KRW |
5,723,305.3590 AERGO |
204.0000 KRW |
200.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2025-05-23 |
186.3317 KRW |
1,061,884.3638 AERGO |
188.0000 KRW |
184.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-05-22 |
192.2670 KRW |
819,449.5248 AERGO |
192.0000 KRW |
191.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-05-21 |
186.7244 KRW |
1,836,692.1749 AERGO |
188.0000 KRW |
183.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-05-20 |
189.1262 KRW |
570,417.4871 AERGO |
189.0000 KRW |
187.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-05-19 |
192.4710 KRW |
558,018.3940 AERGO |
193.0000 KRW |
191.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-05-18 |
199.0269 KRW |
1,916,007.3597 AERGO |
203.0000 KRW |
195.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-05-17 |
197.5284 KRW |
1,350,543.0874 AERGO |
199.0000 KRW |
195.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-05-16 |
209.6514 KRW |
1,194,184.4929 AERGO |
211.0000 KRW |
207.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-05-15 |
204.6243 KRW |
2,316,064.6891 AERGO |
202.0000 KRW |
201.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-05-14 |
221.5891 KRW |
1,698,491.1500 AERGO |
222.0000 KRW |
220.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2025-05-13 |
223.2459 KRW |
1,875,028.1144 AERGO |
220.0000 KRW |
220.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2025-05-12 |
219.5809 KRW |
2,290,221.0059 AERGO |
220.0000 KRW |
214.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-05-11 |
218.9518 KRW |
1,740,983.1827 AERGO |
222.0000 KRW |
217.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-05-10 |
225.4360 KRW |
3,721,091.1277 AERGO |
224.0000 KRW |
222.0000 KRW |
229.0000 KRW |
229.0000 KRW |
| 2025-05-09 |
221.6293 KRW |
2,460,059.2413 AERGO |
221.0000 KRW |
219.0000 KRW |
224.0000 KRW |
224.0000 KRW |
| 2025-05-08 |
220.6497 KRW |
4,433,741.4341 AERGO |
220.0000 KRW |
215.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2025-05-07 |
216.2077 KRW |
2,026,533.8117 AERGO |
216.0000 KRW |
213.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2025-05-06 |
219.1317 KRW |
1,936,108.5697 AERGO |
222.0000 KRW |
215.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2025-05-05 |
239.4237 KRW |
1,976,646.0222 AERGO |
238.0000 KRW |
236.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-05-04 |
256.3383 KRW |
6,420,283.8061 AERGO |
255.0000 KRW |
250.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2025-05-03 |
298.7802 KRW |
16,931,833.7255 AERGO |
296.0000 KRW |
290.0000 KRW |
307.0000 KRW |
299.0000 KRW |
| 2025-05-02 |
234.9503 KRW |
4,622,007.5098 AERGO |
231.0000 KRW |
226.0000 KRW |
241.0000 KRW |
232.0000 KRW |
| 2025-05-01 |
236.3313 KRW |
2,307,283.4652 AERGO |
238.0000 KRW |
233.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2025-04-30 |
255.5867 KRW |
15,343,126.4796 AERGO |
235.0000 KRW |
235.0000 KRW |
278.0000 KRW |
245.0000 KRW |
| 2025-04-29 |
263.3560 KRW |
3,153,675.3854 AERGO |
262.0000 KRW |
260.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-04-28 |
279.4453 KRW |
5,091,214.1630 AERGO |
277.0000 KRW |
276.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2025-04-27 |
269.0216 KRW |
3,205,612.5923 AERGO |
270.0000 KRW |
264.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2025-04-26 |
287.0724 KRW |
3,012,006.5391 AERGO |
288.0000 KRW |
284.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2025-04-25 |
305.1711 KRW |
5,800,479.7602 AERGO |
310.0000 KRW |
300.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2025-04-24 |
312.9067 KRW |
15,019,037.5757 AERGO |
309.0000 KRW |
304.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2025-04-23 |
284.9730 KRW |
14,111,010.6706 AERGO |
302.0000 KRW |
275.0000 KRW |
302.0000 KRW |
284.0000 KRW |
| 2025-04-22 |
331.8186 KRW |
15,098,019.4794 AERGO |
345.0000 KRW |
318.0000 KRW |
348.0000 KRW |
321.0000 KRW |
| 2025-04-21 |
390.2308 KRW |
28,667,736.6840 AERGO |
383.0000 KRW |
376.0000 KRW |
408.0000 KRW |
383.0000 KRW |
| 2025-04-20 |
388.2494 KRW |
97,565,396.1206 AERGO |
400.0000 KRW |
334.0000 KRW |
441.0000 KRW |
419.0000 KRW |
| 2025-04-19 |
451.1994 KRW |
70,966,227.5031 AERGO |
425.0000 KRW |
420.0000 KRW |
485.0000 KRW |
468.0000 KRW |
| 2025-04-18 |
373.8515 KRW |
76,578,947.7303 AERGO |
337.0000 KRW |
330.0000 KRW |
433.0000 KRW |
432.0000 KRW |
| 2025-04-17 |
269.8836 KRW |
95,866,051.4198 AERGO |
242.0000 KRW |
226.0000 KRW |
326.0000 KRW |
306.0000 KRW |
| 2025-04-16 |
332.9784 KRW |
79,215,769.5728 AERGO |
385.0000 KRW |
216.0000 KRW |
465.0000 KRW |
222.0000 KRW |
| 2025-04-15 |
604.7712 KRW |
18,464,700.1671 AERGO |
581.0000 KRW |
580.0000 KRW |
625.0000 KRW |
614.0000 KRW |
| 2025-04-14 |
514.2277 KRW |
22,981,153.3704 AERGO |
522.0000 KRW |
487.0000 KRW |
530.0000 KRW |
508.0000 KRW |
| 2025-04-13 |
420.8577 KRW |
48,338,898.0465 AERGO |
375.0000 KRW |
369.0000 KRW |
465.0000 KRW |
416.0000 KRW |
| 2025-04-12 |
302.6965 KRW |
10,279,728.2518 AERGO |
299.0000 KRW |
284.0000 KRW |
318.0000 KRW |
307.0000 KRW |
| 2025-04-11 |
319.9261 KRW |
12,697,921.2045 AERGO |
321.0000 KRW |
311.0000 KRW |
332.0000 KRW |
316.0000 KRW |