Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-16 |
909.5014 KRW |
428.8611 |
910.0000 KRW |
906.0000 KRW |
910.0000 KRW |
906.0000 KRW |
2025-07-15 |
923.5791 KRW |
32,788.9510 |
861.0000 KRW |
861.0000 KRW |
985.0000 KRW |
895.0000 KRW |
2025-07-14 |
879.1916 KRW |
15,472.3100 |
894.0000 KRW |
869.0000 KRW |
894.0000 KRW |
881.0000 KRW |
2025-07-13 |
908.7975 KRW |
23,738.2935 |
906.0000 KRW |
896.0000 KRW |
915.0000 KRW |
903.0000 KRW |
2025-07-12 |
875.6678 KRW |
8,173.1587 |
876.0000 KRW |
863.0000 KRW |
880.0000 KRW |
874.0000 KRW |
2025-07-11 |
909.9091 KRW |
23,385.3167 |
911.0000 KRW |
884.0000 KRW |
922.0000 KRW |
888.0000 KRW |
2025-07-10 |
871.7723 KRW |
15,132.6835 |
858.0000 KRW |
854.0000 KRW |
876.0000 KRW |
872.0000 KRW |
2025-07-09 |
845.3506 KRW |
10,134.6171 |
834.0000 KRW |
834.0000 KRW |
862.0000 KRW |
862.0000 KRW |
2025-07-08 |
820.5945 KRW |
5,685.5141 |
817.0000 KRW |
813.0000 KRW |
831.0000 KRW |
831.0000 KRW |
2025-07-07 |
825.4158 KRW |
21,208.2479 |
826.0000 KRW |
824.0000 KRW |
830.0000 KRW |
825.0000 KRW |
2025-07-06 |
828.9369 KRW |
4,177.5426 |
828.0000 KRW |
827.0000 KRW |
833.0000 KRW |
832.0000 KRW |
2025-07-05 |
811.3821 KRW |
1,821.2808 |
813.0000 KRW |
806.0000 KRW |
818.0000 KRW |
814.0000 KRW |
2025-07-04 |
812.1978 KRW |
1,098.8029 |
810.0000 KRW |
806.0000 KRW |
814.0000 KRW |
806.0000 KRW |
2025-07-03 |
854.8163 KRW |
1,469.6930 |
857.0000 KRW |
851.0000 KRW |
864.0000 KRW |
858.0000 KRW |
2025-07-02 |
850.9037 KRW |
35,492.0384 |
836.0000 KRW |
834.0000 KRW |
859.0000 KRW |
857.0000 KRW |
2025-07-01 |
803.3183 KRW |
7,384.9696 |
810.0000 KRW |
798.0000 KRW |
810.0000 KRW |
802.0000 KRW |
2025-06-30 |
834.3884 KRW |
38,743.1311 |
833.0000 KRW |
832.0000 KRW |
842.0000 KRW |
837.0000 KRW |
2025-06-29 |
835.6124 KRW |
2,951.7107 |
833.0000 KRW |
832.0000 KRW |
838.0000 KRW |
837.0000 KRW |
2025-06-28 |
822.1719 KRW |
2,767.1844 |
815.0000 KRW |
815.0000 KRW |
831.0000 KRW |
831.0000 KRW |
2025-06-27 |
820.1275 KRW |
104,951.5306 |
823.0000 KRW |
813.0000 KRW |
835.0000 KRW |
831.0000 KRW |
2025-06-26 |
815.1786 KRW |
17,304.0790 |
805.0000 KRW |
800.0000 KRW |
829.0000 KRW |
823.0000 KRW |
2025-06-25 |
840.3226 KRW |
11,649.1568 |
845.0000 KRW |
834.0000 KRW |
845.0000 KRW |
836.0000 KRW |
2025-06-24 |
843.7553 KRW |
34,527.4010 |
800.0000 KRW |
781.0000 KRW |
865.0000 KRW |
846.0000 KRW |
2025-06-23 |
799.4138 KRW |
3,982.7271 |
800.0000 KRW |
781.0000 KRW |
820.0000 KRW |
818.0000 KRW |
2025-06-22 |
758.7848 KRW |
19,866.9901 |
781.0000 KRW |
740.0000 KRW |
784.0000 KRW |
751.0000 KRW |
2025-06-21 |
817.6221 KRW |
26,396.4315 |
840.0000 KRW |
798.0000 KRW |
842.0000 KRW |
798.0000 KRW |
2025-06-20 |
858.5278 KRW |
10,722.3284 |
865.0000 KRW |
848.0000 KRW |
870.0000 KRW |
852.0000 KRW |
2025-06-19 |
873.2842 KRW |
9,341.2886 |
873.0000 KRW |
871.0000 KRW |
877.0000 KRW |
877.0000 KRW |
2025-06-18 |
865.3683 KRW |
129,410.5720 |
863.0000 KRW |
855.0000 KRW |
971.0000 KRW |
863.0000 KRW |
2025-06-17 |
904.6032 KRW |
22,721.9658 |
907.0000 KRW |
897.0000 KRW |
920.0000 KRW |
907.0000 KRW |
2025-06-16 |
932.2830 KRW |
8,045.5211 |
927.0000 KRW |
923.0000 KRW |
936.0000 KRW |
934.0000 KRW |
2025-06-15 |
918.8358 KRW |
6,800.5752 |
922.0000 KRW |
915.0000 KRW |
923.0000 KRW |
919.0000 KRW |
2025-06-14 |
950.6331 KRW |
5,369.3464 |
961.0000 KRW |
937.0000 KRW |
961.0000 KRW |
946.0000 KRW |
2025-06-13 |
919.5153 KRW |
23,621.6302 |
910.0000 KRW |
908.0000 KRW |
935.0000 KRW |
933.0000 KRW |
2025-06-12 |
963.6858 KRW |
1,716.3187 |
971.0000 KRW |
959.0000 KRW |
977.0000 KRW |
960.0000 KRW |
2025-06-11 |
993.8016 KRW |
16,445.7700 |
1,008.0000 KRW |
970.0000 KRW |
1,011.0000 KRW |
974.0000 KRW |
2025-06-10 |
992.3256 KRW |
23,201.8993 |
982.0000 KRW |
972.0000 KRW |
1,008.0000 KRW |
1,000.0000 KRW |
2025-06-09 |
983.0199 KRW |
4,525.8597 |
982.0000 KRW |
972.0000 KRW |
995.0000 KRW |
983.0000 KRW |
2025-06-08 |
970.1173 KRW |
2,081.3180 |
969.0000 KRW |
964.0000 KRW |
978.0000 KRW |
968.0000 KRW |
2025-06-07 |
965.1211 KRW |
10,592.8515 |
972.0000 KRW |
958.0000 KRW |
977.0000 KRW |
968.0000 KRW |
2025-06-06 |
960.3837 KRW |
32,790.2398 |
1,003.0000 KRW |
949.0000 KRW |
1,003.0000 KRW |
949.0000 KRW |
2025-06-05 |
954.4694 KRW |
37,414.7593 |
970.0000 KRW |
925.0000 KRW |
976.0000 KRW |
925.0000 KRW |
2025-06-04 |
1,003.7387 KRW |
80,348.5048 |
1,048.0000 KRW |
993.0000 KRW |
1,051.0000 KRW |
998.0000 KRW |
2025-06-03 |
966.8274 KRW |
18,005.2082 |
970.0000 KRW |
956.0000 KRW |
984.0000 KRW |
960.0000 KRW |
2025-06-02 |
974.0304 KRW |
48,043.8373 |
929.0000 KRW |
920.0000 KRW |
997.0000 KRW |
985.0000 KRW |
2025-06-01 |
897.9661 KRW |
11,887.2567 |
899.0000 KRW |
894.0000 KRW |
908.0000 KRW |
903.0000 KRW |
2025-05-31 |
856.6661 KRW |
6,580.0870 |
858.0000 KRW |
855.0000 KRW |
865.0000 KRW |
865.0000 KRW |
2025-05-30 |
945.1941 KRW |
11,182.3688 |
953.0000 KRW |
931.0000 KRW |
954.0000 KRW |
931.0000 KRW |
2025-05-29 |
977.8056 KRW |
19,211.5169 |
1,004.0000 KRW |
969.0000 KRW |
1,004.0000 KRW |
975.0000 KRW |
2025-05-28 |
973.2687 KRW |
10,802.3055 |
967.0000 KRW |
963.0000 KRW |
989.0000 KRW |
972.0000 KRW |