Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
811.0554 KRW |
6,981.1150 |
813.0000 KRW |
803.0000 KRW |
817.0000 KRW |
813.0000 KRW |
| 2025-08-26 |
820.6966 KRW |
1,624.5814 |
814.0000 KRW |
808.0000 KRW |
825.0000 KRW |
822.0000 KRW |
| 2025-08-25 |
800.9257 KRW |
17,508.4184 |
827.0000 KRW |
783.0000 KRW |
827.0000 KRW |
788.0000 KRW |
| 2025-08-24 |
870.7535 KRW |
38,191.2166 |
854.0000 KRW |
847.0000 KRW |
883.0000 KRW |
862.0000 KRW |
| 2025-08-23 |
873.7633 KRW |
3,930.8473 |
872.0000 KRW |
872.0000 KRW |
883.0000 KRW |
876.0000 KRW |
| 2025-08-22 |
857.8941 KRW |
31,700.0198 |
841.0000 KRW |
841.0000 KRW |
883.0000 KRW |
883.0000 KRW |
| 2025-08-21 |
835.4932 KRW |
61,571.4337 |
833.0000 KRW |
823.0000 KRW |
908.0000 KRW |
829.0000 KRW |
| 2025-08-20 |
848.5543 KRW |
16,975.4600 |
846.0000 KRW |
838.0000 KRW |
855.0000 KRW |
855.0000 KRW |
| 2025-08-19 |
840.0549 KRW |
24,039.2688 |
854.0000 KRW |
823.0000 KRW |
855.0000 KRW |
832.0000 KRW |
| 2025-08-18 |
843.0271 KRW |
31,492.2745 |
842.0000 KRW |
839.0000 KRW |
853.0000 KRW |
853.0000 KRW |
| 2025-08-17 |
877.8590 KRW |
17,187.5370 |
883.0000 KRW |
871.0000 KRW |
895.0000 KRW |
879.0000 KRW |
| 2025-08-16 |
857.5183 KRW |
1,442.6140 |
854.0000 KRW |
854.0000 KRW |
863.0000 KRW |
858.0000 KRW |
| 2025-08-15 |
824.6168 KRW |
16,464.5648 |
826.0000 KRW |
813.0000 KRW |
832.0000 KRW |
828.0000 KRW |
| 2025-08-14 |
841.1621 KRW |
17,092.2857 |
854.0000 KRW |
828.0000 KRW |
857.0000 KRW |
828.0000 KRW |
| 2025-08-13 |
891.4998 KRW |
3,378.9097 |
879.0000 KRW |
879.0000 KRW |
901.0000 KRW |
898.0000 KRW |
| 2025-08-12 |
864.7124 KRW |
6,881.2069 |
862.0000 KRW |
862.0000 KRW |
879.0000 KRW |
879.0000 KRW |
| 2025-08-11 |
852.7123 KRW |
4,781.8809 |
845.0000 KRW |
845.0000 KRW |
860.0000 KRW |
847.0000 KRW |
| 2025-08-10 |
870.0279 KRW |
15,790.8455 |
868.0000 KRW |
861.0000 KRW |
876.0000 KRW |
868.0000 KRW |
| 2025-08-09 |
883.2149 KRW |
2,929.0660 |
877.0000 KRW |
875.0000 KRW |
891.0000 KRW |
881.0000 KRW |
| 2025-08-08 |
852.9650 KRW |
3,349.8561 |
855.0000 KRW |
847.0000 KRW |
865.0000 KRW |
863.0000 KRW |
| 2025-08-07 |
813.4125 KRW |
4,104.8916 |
815.0000 KRW |
806.0000 KRW |
819.0000 KRW |
817.0000 KRW |
| 2025-08-06 |
788.6433 KRW |
3,288.6028 |
780.0000 KRW |
780.0000 KRW |
794.0000 KRW |
790.0000 KRW |
| 2025-08-05 |
777.7476 KRW |
8,468.6041 |
779.0000 KRW |
769.0000 KRW |
782.0000 KRW |
769.0000 KRW |
| 2025-08-04 |
794.2523 KRW |
21,350.0817 |
795.0000 KRW |
787.0000 KRW |
807.0000 KRW |
806.0000 KRW |
| 2025-08-03 |
772.5790 KRW |
9,827.4092 |
770.0000 KRW |
770.0000 KRW |
783.0000 KRW |
783.0000 KRW |
| 2025-08-02 |
751.6069 KRW |
10,799.4497 |
766.0000 KRW |
744.0000 KRW |
766.0000 KRW |
757.0000 KRW |
| 2025-08-01 |
768.7517 KRW |
27,727.1311 |
785.0000 KRW |
754.0000 KRW |
786.0000 KRW |
769.0000 KRW |
| 2025-07-31 |
810.6279 KRW |
6,948.4174 |
812.0000 KRW |
802.0000 KRW |
829.0000 KRW |
803.0000 KRW |
| 2025-07-30 |
807.3360 KRW |
36,711.1255 |
826.0000 KRW |
790.0000 KRW |
836.0000 KRW |
821.0000 KRW |
| 2025-07-29 |
842.1923 KRW |
4,346.0475 |
845.0000 KRW |
836.0000 KRW |
849.0000 KRW |
848.0000 KRW |
| 2025-07-28 |
845.9850 KRW |
17,912.7689 |
861.0000 KRW |
837.0000 KRW |
866.0000 KRW |
840.0000 KRW |
| 2025-07-27 |
877.1827 KRW |
3,299.9076 |
873.0000 KRW |
873.0000 KRW |
884.0000 KRW |
881.0000 KRW |
| 2025-07-26 |
859.8632 KRW |
14,346.0480 |
854.0000 KRW |
850.0000 KRW |
875.0000 KRW |
875.0000 KRW |
| 2025-07-25 |
884.3680 KRW |
14,683.1560 |
880.0000 KRW |
869.0000 KRW |
889.0000 KRW |
889.0000 KRW |
| 2025-07-24 |
892.4537 KRW |
20,649.9442 |
897.0000 KRW |
880.0000 KRW |
900.0000 KRW |
880.0000 KRW |
| 2025-07-23 |
922.2313 KRW |
16,351.5565 |
954.0000 KRW |
899.0000 KRW |
963.0000 KRW |
929.0000 KRW |
| 2025-07-22 |
965.2712 KRW |
6,912.7113 |
972.0000 KRW |
957.0000 KRW |
975.0000 KRW |
970.0000 KRW |
| 2025-07-21 |
990.6646 KRW |
43,844.3869 |
1,011.0000 KRW |
972.0000 KRW |
1,018.0000 KRW |
995.0000 KRW |
| 2025-07-20 |
957.7242 KRW |
15,700.1145 |
946.0000 KRW |
944.0000 KRW |
973.0000 KRW |
956.0000 KRW |
| 2025-07-19 |
918.7831 KRW |
5,280.2415 |
898.0000 KRW |
898.0000 KRW |
930.0000 KRW |
927.0000 KRW |
| 2025-07-18 |
929.7774 KRW |
19,744.8537 |
942.0000 KRW |
900.0000 KRW |
945.0000 KRW |
914.0000 KRW |
| 2025-07-17 |
910.6897 KRW |
8,971.7607 |
912.0000 KRW |
895.0000 KRW |
919.0000 KRW |
918.0000 KRW |
| 2025-07-16 |
916.9141 KRW |
9,584.8917 |
910.0000 KRW |
903.0000 KRW |
927.0000 KRW |
907.0000 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 |