Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
769.7564 KRW |
12,021.9210 |
767.0000 KRW |
767.0000 KRW |
797.0000 KRW |
797.0000 KRW |
| 2025-03-14 |
774.5364 KRW |
3,170.7787 |
774.0000 KRW |
770.0000 KRW |
778.0000 KRW |
776.0000 KRW |
| 2025-03-13 |
731.7150 KRW |
8,930.0386 |
738.0000 KRW |
715.0000 KRW |
741.0000 KRW |
740.0000 KRW |
| 2025-03-12 |
763.9355 KRW |
9,432.0236 |
756.0000 KRW |
744.0000 KRW |
772.0000 KRW |
766.0000 KRW |
| 2025-03-11 |
738.9747 KRW |
47,445.7617 |
688.0000 KRW |
688.0000 KRW |
749.0000 KRW |
740.0000 KRW |
| 2025-03-10 |
727.7396 KRW |
22,797.6238 |
751.0000 KRW |
676.0000 KRW |
757.0000 KRW |
702.0000 KRW |
| 2025-03-09 |
725.7111 KRW |
49,377.3706 |
775.0000 KRW |
695.0000 KRW |
775.0000 KRW |
704.0000 KRW |
| 2025-03-08 |
806.9292 KRW |
6,411.9500 |
806.0000 KRW |
791.0000 KRW |
814.0000 KRW |
811.0000 KRW |
| 2025-03-07 |
850.3610 KRW |
41,397.5847 |
847.0000 KRW |
833.0000 KRW |
870.0000 KRW |
844.0000 KRW |
| 2025-03-06 |
855.6083 KRW |
29,824.9260 |
848.0000 KRW |
827.0000 KRW |
873.0000 KRW |
842.0000 KRW |
| 2025-03-05 |
834.7397 KRW |
13,756.2834 |
834.0000 KRW |
820.0000 KRW |
862.0000 KRW |
860.0000 KRW |
| 2025-03-04 |
798.9211 KRW |
49,295.8940 |
813.0000 KRW |
760.0000 KRW |
834.0000 KRW |
834.0000 KRW |
| 2025-03-03 |
902.9897 KRW |
31,824.2663 |
920.0000 KRW |
838.0000 KRW |
935.0000 KRW |
849.0000 KRW |
| 2025-03-02 |
976.7928 KRW |
62,951.8628 |
913.0000 KRW |
910.0000 KRW |
1,019.0000 KRW |
1,018.0000 KRW |
| 2025-03-01 |
901.7253 KRW |
3,814.8712 |
899.0000 KRW |
895.0000 KRW |
934.0000 KRW |
929.0000 KRW |
| 2025-02-28 |
936.8464 KRW |
10,326.2095 |
925.0000 KRW |
925.0000 KRW |
962.0000 KRW |
951.0000 KRW |
| 2025-02-27 |
927.7794 KRW |
72,144.7054 |
926.0000 KRW |
883.0000 KRW |
975.0000 KRW |
962.0000 KRW |
| 2025-02-26 |
920.2314 KRW |
50,848.8660 |
926.0000 KRW |
883.0000 KRW |
937.0000 KRW |
924.0000 KRW |
| 2025-02-25 |
856.4172 KRW |
43,004.4508 |
844.0000 KRW |
841.0000 KRW |
909.0000 KRW |
902.0000 KRW |
| 2025-02-24 |
872.4648 KRW |
115,199.7263 |
947.0000 KRW |
831.0000 KRW |
955.0000 KRW |
850.0000 KRW |
| 2025-02-23 |
1,033.3423 KRW |
4,824.7488 |
1,044.0000 KRW |
1,023.0000 KRW |
1,044.0000 KRW |
1,030.0000 KRW |
| 2025-02-22 |
1,059.6608 KRW |
9,847.5154 |
1,042.0000 KRW |
1,037.0000 KRW |
1,081.0000 KRW |
1,080.0000 KRW |
| 2025-02-21 |
1,064.6488 KRW |
53,142.6870 |
1,109.0000 KRW |
1,013.0000 KRW |
1,122.0000 KRW |
1,013.0000 KRW |
| 2025-02-20 |
1,009.9757 KRW |
16,754.8963 |
1,005.0000 KRW |
998.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2025-02-19 |
999.6401 KRW |
7,062.6519 |
1,000.0000 KRW |
988.0000 KRW |
1,016.0000 KRW |
1,004.0000 KRW |
| 2025-02-18 |
1,003.1130 KRW |
16,546.7973 |
1,017.0000 KRW |
985.0000 KRW |
1,023.0000 KRW |
1,012.0000 KRW |
| 2025-02-17 |
1,093.5298 KRW |
51,696.9282 |
1,123.0000 KRW |
1,052.0000 KRW |
1,123.0000 KRW |
1,085.0000 KRW |
| 2025-02-16 |
1,093.4349 KRW |
10,585.9685 |
1,096.0000 KRW |
1,069.0000 KRW |
1,097.0000 KRW |
1,080.0000 KRW |
| 2025-02-15 |
1,086.6876 KRW |
3,459.0797 |
1,083.0000 KRW |
1,078.0000 KRW |
1,091.0000 KRW |
1,084.0000 KRW |
| 2025-02-14 |
1,143.5534 KRW |
29,379.3473 |
1,132.0000 KRW |
1,114.0000 KRW |
1,181.0000 KRW |
1,122.0000 KRW |
| 2025-02-13 |
1,107.3116 KRW |
12,629.2343 |
1,106.0000 KRW |
1,092.0000 KRW |
1,119.0000 KRW |
1,110.0000 KRW |
| 2025-02-12 |
1,108.7851 KRW |
16,973.8413 |
1,071.0000 KRW |
1,053.0000 KRW |
1,151.0000 KRW |
1,144.0000 KRW |
| 2025-02-11 |
1,091.2261 KRW |
11,322.7730 |
1,106.0000 KRW |
1,061.0000 KRW |
1,107.0000 KRW |
1,077.0000 KRW |
| 2025-02-10 |
1,066.0578 KRW |
8,085.9328 |
1,067.0000 KRW |
1,059.0000 KRW |
1,101.0000 KRW |
1,094.0000 KRW |
| 2025-02-09 |
1,036.5444 KRW |
32,861.6380 |
1,044.0000 KRW |
1,003.0000 KRW |
1,066.0000 KRW |
1,040.0000 KRW |
| 2025-02-08 |
1,038.4112 KRW |
30,556.0192 |
1,030.0000 KRW |
1,022.0000 KRW |
1,066.0000 KRW |
1,057.0000 KRW |
| 2025-02-07 |
1,032.0278 KRW |
51,849.2573 |
1,078.0000 KRW |
975.0000 KRW |
1,078.0000 KRW |
1,002.0000 KRW |
| 2025-02-06 |
1,013.8831 KRW |
40,933.1246 |
1,037.0000 KRW |
990.0000 KRW |
1,040.0000 KRW |
1,005.0000 KRW |
| 2025-02-05 |
1,105.6208 KRW |
186,003.4146 |
1,108.0000 KRW |
1,066.0000 KRW |
1,124.0000 KRW |
1,071.0000 KRW |
| 2025-02-04 |
1,102.6336 KRW |
143,217.4714 |
1,117.0000 KRW |
1,074.0000 KRW |
1,143.0000 KRW |
1,096.0000 KRW |
| 2025-02-03 |
1,116.1647 KRW |
240,340.2518 |
1,064.0000 KRW |
1,054.0000 KRW |
1,194.0000 KRW |
1,194.0000 KRW |
| 2025-02-02 |
1,250.2335 KRW |
70,751.8915 |
1,375.0000 KRW |
1,118.0000 KRW |
1,375.0000 KRW |
1,161.0000 KRW |
| 2025-02-01 |
1,455.4751 KRW |
19,112.7636 |
1,486.0000 KRW |
1,430.0000 KRW |
1,500.0000 KRW |
1,444.0000 KRW |
| 2025-01-31 |
1,523.7222 KRW |
44,665.2900 |
1,523.0000 KRW |
1,486.0000 KRW |
1,555.0000 KRW |
1,549.0000 KRW |
| 2025-01-30 |
1,473.8991 KRW |
11,925.3148 |
1,470.0000 KRW |
1,466.0000 KRW |
1,489.0000 KRW |
1,478.0000 KRW |
| 2025-01-29 |
1,403.1435 KRW |
76,031.0637 |
1,400.0000 KRW |
1,377.0000 KRW |
1,450.0000 KRW |
1,420.0000 KRW |
| 2025-01-28 |
1,358.4336 KRW |
20,575.5287 |
1,397.0000 KRW |
1,330.0000 KRW |
1,410.0000 KRW |
1,330.0000 KRW |
| 2025-01-27 |
1,404.1927 KRW |
169,306.6651 |
1,403.0000 KRW |
1,359.0000 KRW |
1,559.0000 KRW |
1,421.0000 KRW |
| 2025-01-26 |
1,507.1931 KRW |
58,527.4378 |
1,498.0000 KRW |
1,496.0000 KRW |
1,524.0000 KRW |
1,511.0000 KRW |
| 2025-01-25 |
1,496.3396 KRW |
10,766.9147 |
1,497.0000 KRW |
1,484.0000 KRW |
1,509.0000 KRW |
1,484.0000 KRW |