Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
718.0234 KRW |
63,900.4550 |
736.0000 KRW |
708.0000 KRW |
741.0000 KRW |
722.0000 KRW |
| 2025-05-02 |
768.0615 KRW |
4,854.4088 |
771.0000 KRW |
760.0000 KRW |
777.0000 KRW |
775.0000 KRW |
| 2025-05-01 |
778.2886 KRW |
2,666.4368 |
781.0000 KRW |
772.0000 KRW |
785.0000 KRW |
784.0000 KRW |
| 2025-04-30 |
767.3645 KRW |
4,119.4847 |
764.0000 KRW |
761.0000 KRW |
774.0000 KRW |
764.0000 KRW |
| 2025-04-29 |
768.9114 KRW |
9,786.2451 |
782.0000 KRW |
763.0000 KRW |
785.0000 KRW |
763.0000 KRW |
| 2025-04-28 |
777.0964 KRW |
2,566.4695 |
766.0000 KRW |
760.0000 KRW |
788.0000 KRW |
783.0000 KRW |
| 2025-04-27 |
751.5070 KRW |
5,521.9087 |
757.0000 KRW |
744.0000 KRW |
758.0000 KRW |
751.0000 KRW |
| 2025-04-26 |
799.1850 KRW |
10,797.2723 |
788.0000 KRW |
788.0000 KRW |
812.0000 KRW |
800.0000 KRW |
| 2025-04-25 |
762.4706 KRW |
32,601.1352 |
771.0000 KRW |
753.0000 KRW |
771.0000 KRW |
760.0000 KRW |
| 2025-04-24 |
741.7273 KRW |
37,929.6461 |
746.0000 KRW |
732.0000 KRW |
754.0000 KRW |
746.0000 KRW |
| 2025-04-23 |
725.6944 KRW |
32,317.7151 |
727.0000 KRW |
713.0000 KRW |
736.0000 KRW |
734.0000 KRW |
| 2025-04-22 |
691.9584 KRW |
12,800.8211 |
689.0000 KRW |
682.0000 KRW |
707.0000 KRW |
703.0000 KRW |
| 2025-04-21 |
681.5780 KRW |
38,767.6709 |
688.0000 KRW |
663.0000 KRW |
696.0000 KRW |
665.0000 KRW |
| 2025-04-20 |
689.0041 KRW |
352,092.9789 |
668.0000 KRW |
668.0000 KRW |
709.0000 KRW |
676.0000 KRW |
| 2025-04-19 |
668.1717 KRW |
44,948.2536 |
650.0000 KRW |
650.0000 KRW |
680.0000 KRW |
664.0000 KRW |
| 2025-04-18 |
622.3517 KRW |
4,345.2741 |
617.0000 KRW |
616.0000 KRW |
627.0000 KRW |
624.0000 KRW |
| 2025-04-17 |
604.5763 KRW |
40,186.7088 |
593.0000 KRW |
593.0000 KRW |
607.0000 KRW |
599.0000 KRW |
| 2025-04-16 |
593.6696 KRW |
31,629.2768 |
603.0000 KRW |
581.0000 KRW |
608.0000 KRW |
604.0000 KRW |
| 2025-04-15 |
601.2701 KRW |
12,464.1374 |
607.0000 KRW |
597.0000 KRW |
610.0000 KRW |
597.0000 KRW |
| 2025-04-14 |
613.7057 KRW |
28,876.3226 |
624.0000 KRW |
600.0000 KRW |
624.0000 KRW |
609.0000 KRW |
| 2025-04-13 |
617.5128 KRW |
9,717.6173 |
620.0000 KRW |
607.0000 KRW |
640.0000 KRW |
612.0000 KRW |
| 2025-04-12 |
639.4818 KRW |
16,692.2083 |
635.0000 KRW |
633.0000 KRW |
646.0000 KRW |
644.0000 KRW |
| 2025-04-11 |
616.7169 KRW |
4,090.6568 |
613.0000 KRW |
611.0000 KRW |
624.0000 KRW |
618.0000 KRW |
| 2025-04-10 |
617.3166 KRW |
66,013.9333 |
590.0000 KRW |
590.0000 KRW |
629.0000 KRW |
602.0000 KRW |
| 2025-04-09 |
617.2618 KRW |
39,942.3708 |
590.0000 KRW |
590.0000 KRW |
629.0000 KRW |
627.0000 KRW |
| 2025-04-08 |
577.1103 KRW |
42,050.3480 |
590.0000 KRW |
567.0000 KRW |
591.0000 KRW |
568.0000 KRW |
| 2025-04-07 |
591.3363 KRW |
22,450.7909 |
593.0000 KRW |
581.0000 KRW |
602.0000 KRW |
602.0000 KRW |
| 2025-04-06 |
592.8677 KRW |
213,009.2907 |
630.0000 KRW |
574.0000 KRW |
632.0000 KRW |
577.0000 KRW |
| 2025-04-05 |
646.0855 KRW |
3,305.6175 |
648.0000 KRW |
644.0000 KRW |
650.0000 KRW |
649.0000 KRW |
| 2025-04-04 |
653.9254 KRW |
14,169.4791 |
655.0000 KRW |
649.0000 KRW |
660.0000 KRW |
660.0000 KRW |
| 2025-04-03 |
647.7369 KRW |
21,958.7908 |
631.0000 KRW |
631.0000 KRW |
655.0000 KRW |
654.0000 KRW |
| 2025-04-02 |
676.2793 KRW |
128,684.7874 |
677.0000 KRW |
632.0000 KRW |
705.0000 KRW |
637.0000 KRW |
| 2025-04-01 |
722.4918 KRW |
21,685.4038 |
722.0000 KRW |
705.0000 KRW |
733.0000 KRW |
711.0000 KRW |
| 2025-03-31 |
709.8741 KRW |
97,426.9763 |
714.0000 KRW |
701.0000 KRW |
714.0000 KRW |
705.0000 KRW |
| 2025-03-30 |
707.3186 KRW |
29,774.4289 |
705.0000 KRW |
699.0000 KRW |
719.0000 KRW |
713.0000 KRW |
| 2025-03-29 |
699.3558 KRW |
64,254.6509 |
713.0000 KRW |
690.0000 KRW |
714.0000 KRW |
698.0000 KRW |
| 2025-03-28 |
741.0493 KRW |
37,984.6821 |
742.0000 KRW |
727.0000 KRW |
749.0000 KRW |
730.0000 KRW |
| 2025-03-27 |
819.8515 KRW |
13,591.7197 |
827.0000 KRW |
809.0000 KRW |
827.0000 KRW |
818.0000 KRW |
| 2025-03-26 |
813.9214 KRW |
25,507.4493 |
818.0000 KRW |
804.0000 KRW |
822.0000 KRW |
816.0000 KRW |
| 2025-03-25 |
829.4861 KRW |
26,944.3879 |
829.0000 KRW |
822.0000 KRW |
836.0000 KRW |
831.0000 KRW |
| 2025-03-24 |
813.5223 KRW |
31,738.8358 |
817.0000 KRW |
808.0000 KRW |
826.0000 KRW |
819.0000 KRW |
| 2025-03-23 |
798.3441 KRW |
131,323.9215 |
782.0000 KRW |
779.0000 KRW |
820.0000 KRW |
799.0000 KRW |
| 2025-03-22 |
793.4090 KRW |
42,108.5056 |
782.0000 KRW |
782.0000 KRW |
800.0000 KRW |
783.0000 KRW |
| 2025-03-21 |
753.7069 KRW |
12,781.1015 |
754.0000 KRW |
747.0000 KRW |
764.0000 KRW |
760.0000 KRW |
| 2025-03-20 |
770.8237 KRW |
124,974.2468 |
773.0000 KRW |
759.0000 KRW |
779.0000 KRW |
771.0000 KRW |
| 2025-03-19 |
780.0029 KRW |
139,177.5570 |
781.0000 KRW |
764.0000 KRW |
790.0000 KRW |
790.0000 KRW |
| 2025-03-18 |
764.3333 KRW |
375,292.1253 |
779.0000 KRW |
751.0000 KRW |
779.0000 KRW |
772.0000 KRW |
| 2025-03-17 |
818.5540 KRW |
288,299.7483 |
753.0000 KRW |
753.0000 KRW |
834.0000 KRW |
834.0000 KRW |
| 2025-03-16 |
779.6702 KRW |
925,516.2735 |
752.0000 KRW |
735.0000 KRW |
1,200.0000 KRW |
741.0000 KRW |
| 2025-03-15 |
769.7564 KRW |
12,021.9210 |
767.0000 KRW |
767.0000 KRW |
797.0000 KRW |
797.0000 KRW |