Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-27 |
958.0868 KRW |
71,096.2044 |
954.0000 KRW |
950.0000 KRW |
1,039.0000 KRW |
964.0000 KRW |
| 2025-05-26 |
921.1293 KRW |
1,950.7902 |
918.0000 KRW |
908.0000 KRW |
929.0000 KRW |
914.0000 KRW |
| 2025-05-25 |
883.6858 KRW |
18,867.5191 |
887.0000 KRW |
875.0000 KRW |
887.0000 KRW |
884.0000 KRW |
| 2025-05-24 |
914.8774 KRW |
326.1642 |
915.0000 KRW |
903.0000 KRW |
916.0000 KRW |
903.0000 KRW |
| 2025-05-23 |
928.2536 KRW |
10,983.2917 |
939.0000 KRW |
915.0000 KRW |
940.0000 KRW |
915.0000 KRW |
| 2025-05-22 |
972.4279 KRW |
14,266.4245 |
983.0000 KRW |
963.0000 KRW |
984.0000 KRW |
977.0000 KRW |
| 2025-05-21 |
930.6465 KRW |
28,982.1677 |
938.0000 KRW |
915.0000 KRW |
954.0000 KRW |
939.0000 KRW |
| 2025-05-20 |
916.2447 KRW |
1,525.3981 |
897.0000 KRW |
896.0000 KRW |
927.0000 KRW |
918.0000 KRW |
| 2025-05-19 |
917.8810 KRW |
3,100.4292 |
925.0000 KRW |
908.0000 KRW |
927.0000 KRW |
908.0000 KRW |
| 2025-05-18 |
932.0173 KRW |
9,360.7651 |
945.0000 KRW |
895.0000 KRW |
957.0000 KRW |
934.0000 KRW |
| 2025-05-17 |
903.4980 KRW |
27,237.0517 |
900.0000 KRW |
872.0000 KRW |
913.0000 KRW |
888.0000 KRW |
| 2025-05-16 |
865.9464 KRW |
10,514.2435 |
886.0000 KRW |
856.0000 KRW |
896.0000 KRW |
859.0000 KRW |
| 2025-05-15 |
914.3039 KRW |
8,230.2967 |
891.0000 KRW |
890.0000 KRW |
919.0000 KRW |
892.0000 KRW |
| 2025-05-14 |
939.5639 KRW |
368.2457 |
941.0000 KRW |
937.0000 KRW |
945.0000 KRW |
939.0000 KRW |
| 2025-05-13 |
953.0724 KRW |
56,454.2416 |
945.0000 KRW |
942.0000 KRW |
999.0000 KRW |
986.0000 KRW |
| 2025-05-12 |
934.0147 KRW |
24,892.2657 |
932.0000 KRW |
911.0000 KRW |
953.0000 KRW |
950.0000 KRW |
| 2025-05-11 |
918.6989 KRW |
20,412.7865 |
914.0000 KRW |
899.0000 KRW |
929.0000 KRW |
922.0000 KRW |
| 2025-05-10 |
902.9544 KRW |
5,126.2702 |
902.0000 KRW |
892.0000 KRW |
911.0000 KRW |
903.0000 KRW |
| 2025-05-09 |
873.4166 KRW |
101,175.4232 |
865.0000 KRW |
863.0000 KRW |
888.0000 KRW |
876.0000 KRW |
| 2025-05-08 |
777.9306 KRW |
67,557.3679 |
740.0000 KRW |
740.0000 KRW |
804.0000 KRW |
785.0000 KRW |
| 2025-05-07 |
683.1333 KRW |
93,378.6212 |
686.0000 KRW |
676.0000 KRW |
696.0000 KRW |
691.0000 KRW |
| 2025-05-06 |
672.8855 KRW |
78,010.7638 |
673.0000 KRW |
657.0000 KRW |
683.0000 KRW |
680.0000 KRW |
| 2025-05-05 |
692.6811 KRW |
3,541.6463 |
697.0000 KRW |
684.0000 KRW |
704.0000 KRW |
696.0000 KRW |
| 2025-05-04 |
696.1015 KRW |
6,613.2402 |
709.0000 KRW |
692.0000 KRW |
709.0000 KRW |
695.0000 KRW |
| 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 |