Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
646.0825 KRW |
1,748.1102 |
640.0000 KRW |
640.0000 KRW |
651.0000 KRW |
643.0000 KRW |
| 2025-10-26 |
658.6538 KRW |
5,607.7488 |
662.0000 KRW |
656.0000 KRW |
666.0000 KRW |
657.0000 KRW |
| 2025-10-25 |
667.3675 KRW |
14,601.0430 |
668.0000 KRW |
667.0000 KRW |
672.0000 KRW |
667.0000 KRW |
| 2025-10-24 |
712.6573 KRW |
55,940.1266 |
710.0000 KRW |
705.0000 KRW |
731.0000 KRW |
722.0000 KRW |
| 2025-10-23 |
630.1914 KRW |
38,622.3350 |
604.0000 KRW |
602.0000 KRW |
635.0000 KRW |
630.0000 KRW |
| 2025-10-22 |
591.1700 KRW |
29,819.9932 |
601.0000 KRW |
574.0000 KRW |
602.0000 KRW |
577.0000 KRW |
| 2025-10-21 |
617.9590 KRW |
4,119.4858 |
615.0000 KRW |
613.0000 KRW |
626.0000 KRW |
624.0000 KRW |
| 2025-10-20 |
615.1485 KRW |
186,165.3571 |
624.0000 KRW |
606.0000 KRW |
624.0000 KRW |
614.0000 KRW |
| 2025-10-19 |
609.3669 KRW |
15,214.0996 |
609.0000 KRW |
605.0000 KRW |
616.0000 KRW |
612.0000 KRW |
| 2025-10-18 |
588.5885 KRW |
2,607.2042 |
589.0000 KRW |
584.0000 KRW |
593.0000 KRW |
592.0000 KRW |
| 2025-10-17 |
587.4768 KRW |
18,739.1274 |
577.0000 KRW |
574.0000 KRW |
598.0000 KRW |
592.0000 KRW |
| 2025-10-16 |
605.1979 KRW |
57,408.3525 |
617.0000 KRW |
593.0000 KRW |
620.0000 KRW |
599.0000 KRW |
| 2025-10-15 |
616.0291 KRW |
2,345.9029 |
617.0000 KRW |
607.0000 KRW |
622.0000 KRW |
612.0000 KRW |
| 2025-10-14 |
635.6862 KRW |
30,145.9114 |
624.0000 KRW |
624.0000 KRW |
642.0000 KRW |
638.0000 KRW |
| 2025-10-13 |
652.2702 KRW |
212,115.7899 |
645.0000 KRW |
644.0000 KRW |
670.0000 KRW |
668.0000 KRW |
| 2025-10-12 |
625.1306 KRW |
40,068.3028 |
611.0000 KRW |
611.0000 KRW |
653.0000 KRW |
649.0000 KRW |
| 2025-10-11 |
564.7544 KRW |
70,995.2997 |
572.0000 KRW |
552.0000 KRW |
579.0000 KRW |
556.0000 KRW |
| 2025-10-10 |
823.2116 KRW |
24,526.5790 |
831.0000 KRW |
797.0000 KRW |
832.0000 KRW |
797.0000 KRW |
| 2025-10-09 |
809.2592 KRW |
5,339.4550 |
809.0000 KRW |
804.0000 KRW |
826.0000 KRW |
824.0000 KRW |
| 2025-10-08 |
840.5871 KRW |
9,099.6376 |
806.0000 KRW |
806.0000 KRW |
852.0000 KRW |
834.0000 KRW |
| 2025-10-07 |
791.3338 KRW |
22,229.2502 |
798.0000 KRW |
785.0000 KRW |
799.0000 KRW |
799.0000 KRW |
| 2025-10-06 |
823.7593 KRW |
1,686.3916 |
817.0000 KRW |
817.0000 KRW |
827.0000 KRW |
821.0000 KRW |
| 2025-10-05 |
802.6070 KRW |
2,498.2963 |
811.0000 KRW |
797.0000 KRW |
813.0000 KRW |
803.0000 KRW |
| 2025-10-04 |
802.7599 KRW |
1,196.2420 |
803.0000 KRW |
796.0000 KRW |
805.0000 KRW |
797.0000 KRW |
| 2025-10-03 |
800.7168 KRW |
8,636.4266 |
791.0000 KRW |
791.0000 KRW |
820.0000 KRW |
820.0000 KRW |
| 2025-10-02 |
797.8701 KRW |
7,073.6557 |
780.0000 KRW |
780.0000 KRW |
804.0000 KRW |
799.0000 KRW |
| 2025-10-01 |
774.1041 KRW |
6,416.6524 |
773.0000 KRW |
772.0000 KRW |
792.0000 KRW |
791.0000 KRW |
| 2025-09-30 |
756.6908 KRW |
65,264.5541 |
755.0000 KRW |
744.0000 KRW |
767.0000 KRW |
765.0000 KRW |
| 2025-09-29 |
747.4534 KRW |
94,704.2036 |
735.0000 KRW |
735.0000 KRW |
762.0000 KRW |
759.0000 KRW |
| 2025-09-28 |
746.2093 KRW |
1,334.3700 |
745.0000 KRW |
743.0000 KRW |
751.0000 KRW |
743.0000 KRW |
| 2025-09-27 |
749.8523 KRW |
1,131.8072 |
754.0000 KRW |
745.0000 KRW |
754.0000 KRW |
749.0000 KRW |
| 2025-09-26 |
749.4456 KRW |
2,375.7706 |
744.0000 KRW |
741.0000 KRW |
758.0000 KRW |
753.0000 KRW |
| 2025-09-25 |
733.3877 KRW |
8,849.0391 |
749.0000 KRW |
722.0000 KRW |
749.0000 KRW |
742.0000 KRW |
| 2025-09-24 |
774.8989 KRW |
4,926.9938 |
772.0000 KRW |
765.0000 KRW |
819.0000 KRW |
765.0000 KRW |
| 2025-09-23 |
774.1319 KRW |
4,005.3600 |
769.0000 KRW |
759.0000 KRW |
783.0000 KRW |
764.0000 KRW |
| 2025-09-22 |
747.0008 KRW |
25,341.7076 |
753.0000 KRW |
742.0000 KRW |
761.0000 KRW |
760.0000 KRW |
| 2025-09-21 |
829.0000 KRW |
56.8645 |
829.0000 KRW |
829.0000 KRW |
829.0000 KRW |
829.0000 KRW |
| 2025-09-20 |
838.3402 KRW |
11,517.9257 |
839.0000 KRW |
832.0000 KRW |
842.0000 KRW |
833.0000 KRW |
| 2025-09-19 |
828.1660 KRW |
1,930.4111 |
825.0000 KRW |
823.0000 KRW |
831.0000 KRW |
827.0000 KRW |
| 2025-09-18 |
843.3026 KRW |
66.1034 |
843.0000 KRW |
843.0000 KRW |
844.0000 KRW |
843.0000 KRW |
| 2025-09-17 |
816.3293 KRW |
19,008.9639 |
804.0000 KRW |
801.0000 KRW |
826.0000 KRW |
817.0000 KRW |
| 2025-09-16 |
815.8539 KRW |
2,799.5308 |
815.0000 KRW |
813.0000 KRW |
819.0000 KRW |
818.0000 KRW |
| 2025-09-15 |
809.3384 KRW |
178,723.1183 |
801.0000 KRW |
795.0000 KRW |
883.0000 KRW |
804.0000 KRW |
| 2025-09-14 |
841.5815 KRW |
2,085.2915 |
836.0000 KRW |
836.0000 KRW |
843.0000 KRW |
841.0000 KRW |
| 2025-09-13 |
867.4509 KRW |
3,413.1731 |
867.0000 KRW |
858.0000 KRW |
869.0000 KRW |
868.0000 KRW |
| 2025-09-12 |
858.5824 KRW |
856.0390 |
844.0000 KRW |
844.0000 KRW |
862.0000 KRW |
862.0000 KRW |
| 2025-09-11 |
847.0614 KRW |
791.5462 |
837.0000 KRW |
837.0000 KRW |
850.0000 KRW |
850.0000 KRW |
| 2025-09-10 |
853.4687 KRW |
3,946.7536 |
860.0000 KRW |
850.0000 KRW |
860.0000 KRW |
855.0000 KRW |
| 2025-09-09 |
839.1147 KRW |
5,599.3012 |
845.0000 KRW |
832.0000 KRW |
845.0000 KRW |
839.0000 KRW |
| 2025-09-08 |
824.4170 KRW |
4,281.9499 |
828.0000 KRW |
823.0000 KRW |
835.0000 KRW |
824.0000 KRW |