Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
218.3451 KRW |
252,472.0961 |
213.0000 KRW |
204.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2026-02-03 |
211.1068 KRW |
33,906.1502 |
213.0000 KRW |
204.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2026-02-02 |
219.7450 KRW |
11,835.9984 |
218.0000 KRW |
218.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2026-02-01 |
215.1268 KRW |
36,957.9536 |
218.0000 KRW |
212.0000 KRW |
218.0000 KRW |
212.0000 KRW |
| 2026-01-31 |
218.0032 KRW |
101,285.2683 |
225.0000 KRW |
198.0000 KRW |
227.0000 KRW |
213.0000 KRW |
| 2026-01-30 |
249.6872 KRW |
83,915.8630 |
243.0000 KRW |
240.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2026-01-29 |
244.3702 KRW |
66,264.6441 |
250.0000 KRW |
240.0000 KRW |
250.0000 KRW |
241.0000 KRW |
| 2026-01-28 |
259.8979 KRW |
5,824.3406 |
259.0000 KRW |
257.0000 KRW |
264.0000 KRW |
264.0000 KRW |
| 2026-01-27 |
267.7905 KRW |
15,102.5453 |
262.0000 KRW |
262.0000 KRW |
270.0000 KRW |
270.0000 KRW |
| 2026-01-26 |
267.9811 KRW |
47,186.7490 |
268.0000 KRW |
263.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2026-01-25 |
267.4643 KRW |
972,203.3377 |
267.0000 KRW |
251.0000 KRW |
294.0000 KRW |
256.0000 KRW |
| 2026-01-24 |
276.9151 KRW |
22,983.9674 |
281.0000 KRW |
275.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2026-01-23 |
283.9534 KRW |
28,408.4026 |
281.0000 KRW |
276.0000 KRW |
288.0000 KRW |
279.0000 KRW |
| 2026-01-22 |
282.0265 KRW |
2,891.1484 |
281.0000 KRW |
278.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2026-01-21 |
278.3013 KRW |
54,041.9809 |
284.0000 KRW |
272.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2026-01-20 |
280.5242 KRW |
39,411.1006 |
286.0000 KRW |
278.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2026-01-19 |
294.6214 KRW |
33,006.6108 |
294.0000 KRW |
291.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2026-01-18 |
333.9121 KRW |
24,455.4808 |
329.0000 KRW |
329.0000 KRW |
347.0000 KRW |
336.0000 KRW |
| 2026-01-17 |
355.3713 KRW |
29,877.0672 |
355.0000 KRW |
341.0000 KRW |
368.0000 KRW |
341.0000 KRW |
| 2026-01-16 |
311.9617 KRW |
12,999.2036 |
317.0000 KRW |
308.0000 KRW |
320.0000 KRW |
320.0000 KRW |
| 2026-01-15 |
316.5016 KRW |
12,418.4903 |
325.0000 KRW |
312.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2026-01-14 |
327.2158 KRW |
74,754.7763 |
341.0000 KRW |
323.0000 KRW |
342.0000 KRW |
324.0000 KRW |
| 2026-01-13 |
323.3695 KRW |
29,424.9293 |
319.0000 KRW |
319.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2026-01-12 |
304.0064 KRW |
19,062.1788 |
307.0000 KRW |
301.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2026-01-11 |
306.8477 KRW |
16,233.9618 |
312.0000 KRW |
305.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2026-01-10 |
312.3540 KRW |
23,978.5078 |
315.0000 KRW |
311.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2026-01-09 |
317.5275 KRW |
13,557.0288 |
309.0000 KRW |
309.0000 KRW |
318.0000 KRW |
315.0000 KRW |
| 2026-01-08 |
312.4332 KRW |
261,674.6535 |
309.0000 KRW |
309.0000 KRW |
335.0000 KRW |
311.0000 KRW |
| 2026-01-07 |
319.0148 KRW |
15,650.3002 |
321.0000 KRW |
315.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2026-01-06 |
327.6843 KRW |
16,173.1556 |
337.0000 KRW |
315.0000 KRW |
340.0000 KRW |
329.0000 KRW |
| 2026-01-05 |
329.7182 KRW |
8,343.8085 |
323.0000 KRW |
321.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2026-01-04 |
322.1392 KRW |
9,179.7396 |
322.0000 KRW |
318.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2026-01-03 |
313.5017 KRW |
7,203.4012 |
309.0000 KRW |
309.0000 KRW |
315.0000 KRW |
315.0000 KRW |
| 2026-01-02 |
311.8298 KRW |
60,388.3097 |
309.0000 KRW |
307.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2026-01-01 |
304.1796 KRW |
932.4281 |
299.0000 KRW |
299.0000 KRW |
305.0000 KRW |
304.0000 KRW |
| 2025-12-31 |
283.8656 KRW |
135,953.5383 |
287.0000 KRW |
280.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2025-12-30 |
295.5517 KRW |
125.7481 |
295.0000 KRW |
295.0000 KRW |
296.0000 KRW |
296.0000 KRW |
| 2025-12-29 |
294.6375 KRW |
109.1272 |
297.0000 KRW |
294.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2025-12-28 |
307.5688 KRW |
39,368.7101 |
311.0000 KRW |
300.0000 KRW |
311.0000 KRW |
300.0000 KRW |
| 2025-12-27 |
299.2266 KRW |
20,384.6776 |
299.0000 KRW |
298.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2025-12-26 |
296.1712 KRW |
13,878.3941 |
295.0000 KRW |
293.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-12-25 |
302.0009 KRW |
31,011.3483 |
301.0000 KRW |
301.0000 KRW |
305.0000 KRW |
301.0000 KRW |
| 2025-12-24 |
292.8388 KRW |
1,721.9942 |
290.0000 KRW |
290.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2025-12-23 |
290.8877 KRW |
12,953.6116 |
289.0000 KRW |
288.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2025-12-22 |
295.4117 KRW |
22,927.9479 |
300.0000 KRW |
292.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-12-21 |
292.1519 KRW |
83,947.7409 |
293.0000 KRW |
291.0000 KRW |
294.0000 KRW |
294.0000 KRW |
| 2025-12-20 |
307.0000 KRW |
58.6319 |
307.0000 KRW |
307.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-12-19 |
302.5114 KRW |
213,181.6616 |
310.0000 KRW |
301.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2025-12-18 |
292.7915 KRW |
10,265.3988 |
308.0000 KRW |
282.0000 KRW |
310.0000 KRW |
291.0000 KRW |
| 2025-12-17 |
318.8962 KRW |
31,312.7666 |
320.0000 KRW |
298.0000 KRW |
321.0000 KRW |
299.0000 KRW |