Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
350.2193 KRW |
65,297.7327 |
366.0000 KRW |
340.0000 KRW |
367.0000 KRW |
342.0000 KRW |
| 2025-12-04 |
357.7308 KRW |
11,476.8267 |
366.0000 KRW |
351.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2025-12-03 |
358.3425 KRW |
42,905.1711 |
356.0000 KRW |
353.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2025-12-02 |
382.4044 KRW |
63,771.5726 |
360.0000 KRW |
360.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2025-12-01 |
352.2798 KRW |
20,488.0854 |
357.0000 KRW |
349.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2025-11-30 |
392.4835 KRW |
1,733.1950 |
392.0000 KRW |
390.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2025-11-29 |
400.9673 KRW |
3,801.4378 |
400.0000 KRW |
397.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2025-11-28 |
415.1453 KRW |
40,621.6599 |
418.0000 KRW |
399.0000 KRW |
421.0000 KRW |
405.0000 KRW |
| 2025-11-27 |
420.8603 KRW |
23,026.8672 |
415.0000 KRW |
415.0000 KRW |
423.0000 KRW |
418.0000 KRW |
| 2025-11-26 |
420.2690 KRW |
13,334.8114 |
406.0000 KRW |
406.0000 KRW |
434.0000 KRW |
419.0000 KRW |
| 2025-11-25 |
417.6785 KRW |
15,279.2069 |
408.0000 KRW |
406.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2025-11-24 |
436.5827 KRW |
15,023.8066 |
429.0000 KRW |
429.0000 KRW |
440.0000 KRW |
436.0000 KRW |
| 2025-11-23 |
431.0227 KRW |
918.2883 |
428.0000 KRW |
428.0000 KRW |
436.0000 KRW |
434.0000 KRW |
| 2025-11-22 |
418.7055 KRW |
5,835.8765 |
420.0000 KRW |
417.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2025-11-21 |
429.9846 KRW |
27,402.1358 |
430.0000 KRW |
421.0000 KRW |
438.0000 KRW |
423.0000 KRW |
| 2025-11-20 |
498.7489 KRW |
255,361.7028 |
504.0000 KRW |
460.0000 KRW |
547.0000 KRW |
468.0000 KRW |
| 2025-11-19 |
480.5616 KRW |
61,293.7305 |
498.0000 KRW |
468.0000 KRW |
498.0000 KRW |
489.0000 KRW |
| 2025-11-18 |
500.4981 KRW |
10,257.2494 |
483.0000 KRW |
483.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2025-11-17 |
504.7541 KRW |
25,219.3008 |
520.0000 KRW |
492.0000 KRW |
521.0000 KRW |
497.0000 KRW |
| 2025-11-16 |
509.4656 KRW |
20,096.8210 |
518.0000 KRW |
500.0000 KRW |
518.0000 KRW |
513.0000 KRW |
| 2025-11-15 |
534.0588 KRW |
473.7454 |
535.0000 KRW |
531.0000 KRW |
539.0000 KRW |
534.0000 KRW |
| 2025-11-14 |
542.0496 KRW |
1,200.1957 |
540.0000 KRW |
537.0000 KRW |
550.0000 KRW |
545.0000 KRW |
| 2025-11-13 |
543.7962 KRW |
40,586.0783 |
566.0000 KRW |
530.0000 KRW |
572.0000 KRW |
549.0000 KRW |
| 2025-11-12 |
557.4116 KRW |
23,315.3361 |
579.0000 KRW |
553.0000 KRW |
579.0000 KRW |
561.0000 KRW |
| 2025-11-11 |
573.1430 KRW |
18,386.5819 |
589.0000 KRW |
561.0000 KRW |
590.0000 KRW |
564.0000 KRW |
| 2025-11-10 |
593.6491 KRW |
42,855.0310 |
576.0000 KRW |
573.0000 KRW |
614.0000 KRW |
610.0000 KRW |
| 2025-11-09 |
593.1676 KRW |
7,261.6706 |
592.0000 KRW |
591.0000 KRW |
600.0000 KRW |
595.0000 KRW |
| 2025-11-08 |
585.1476 KRW |
29,274.0527 |
588.0000 KRW |
580.0000 KRW |
591.0000 KRW |
588.0000 KRW |
| 2025-11-07 |
599.1309 KRW |
95,202.9437 |
574.0000 KRW |
568.0000 KRW |
623.0000 KRW |
623.0000 KRW |
| 2025-11-06 |
534.4907 KRW |
6,400.0896 |
539.0000 KRW |
530.0000 KRW |
548.0000 KRW |
541.0000 KRW |
| 2025-11-05 |
565.6528 KRW |
23,686.1761 |
550.0000 KRW |
549.0000 KRW |
590.0000 KRW |
563.0000 KRW |
| 2025-11-04 |
530.6929 KRW |
35,256.8449 |
550.0000 KRW |
500.0000 KRW |
550.0000 KRW |
512.0000 KRW |
| 2025-11-03 |
551.1928 KRW |
77,589.3871 |
568.0000 KRW |
525.0000 KRW |
570.0000 KRW |
556.0000 KRW |
| 2025-11-02 |
592.4185 KRW |
22,427.3474 |
591.0000 KRW |
590.0000 KRW |
601.0000 KRW |
601.0000 KRW |
| 2025-11-01 |
603.9121 KRW |
1,829.6589 |
603.0000 KRW |
600.0000 KRW |
612.0000 KRW |
606.0000 KRW |
| 2025-10-31 |
592.9476 KRW |
5,511.3346 |
606.0000 KRW |
588.0000 KRW |
607.0000 KRW |
595.0000 KRW |
| 2025-10-30 |
590.8028 KRW |
80,789.6567 |
598.0000 KRW |
579.0000 KRW |
599.0000 KRW |
593.0000 KRW |
| 2025-10-29 |
628.3590 KRW |
52,616.2602 |
626.0000 KRW |
613.0000 KRW |
656.0000 KRW |
648.0000 KRW |
| 2025-10-28 |
629.5094 KRW |
124,078.4343 |
636.0000 KRW |
620.0000 KRW |
638.0000 KRW |
620.0000 KRW |
| 2025-10-27 |
646.0825 KRW |
1,748.1102 |
640.0000 KRW |
640.0000 KRW |
651.0000 KRW |
643.0000 KRW |
| 2025-10-26 |
658.6538 KRW |
5,607.7488 |
662.0000 KRW |
656.0000 KRW |
666.0000 KRW |
657.0000 KRW |
| 2025-10-25 |
667.3675 KRW |
14,601.0430 |
668.0000 KRW |
667.0000 KRW |
672.0000 KRW |
667.0000 KRW |
| 2025-10-24 |
712.6573 KRW |
55,940.1266 |
710.0000 KRW |
705.0000 KRW |
731.0000 KRW |
722.0000 KRW |
| 2025-10-23 |
630.1914 KRW |
38,622.3350 |
604.0000 KRW |
602.0000 KRW |
635.0000 KRW |
630.0000 KRW |
| 2025-10-22 |
591.1700 KRW |
29,819.9932 |
601.0000 KRW |
574.0000 KRW |
602.0000 KRW |
577.0000 KRW |
| 2025-10-21 |
617.9590 KRW |
4,119.4858 |
615.0000 KRW |
613.0000 KRW |
626.0000 KRW |
624.0000 KRW |
| 2025-10-20 |
615.1485 KRW |
186,165.3571 |
624.0000 KRW |
606.0000 KRW |
624.0000 KRW |
614.0000 KRW |
| 2025-10-19 |
609.3669 KRW |
15,214.0996 |
609.0000 KRW |
605.0000 KRW |
616.0000 KRW |
612.0000 KRW |
| 2025-10-18 |
588.5885 KRW |
2,607.2042 |
589.0000 KRW |
584.0000 KRW |
593.0000 KRW |
592.0000 KRW |
| 2025-10-17 |
587.4768 KRW |
18,739.1274 |
577.0000 KRW |
574.0000 KRW |
598.0000 KRW |
592.0000 KRW |