Identifier on Bithumb: KRW-AR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
7,572.6520 KRW |
9,862.8391 AR |
7,345.0000 KRW |
7,020.0000 KRW |
8,110.0000 KRW |
8,065.0000 KRW |
| 2025-04-08 |
7,401.3571 KRW |
3,338.0502 AR |
7,530.0000 KRW |
7,290.0000 KRW |
7,565.0000 KRW |
7,420.0000 KRW |
| 2025-04-07 |
7,660.2105 KRW |
1,987.4117 AR |
7,720.0000 KRW |
7,575.0000 KRW |
7,795.0000 KRW |
7,785.0000 KRW |
| 2025-04-06 |
7,688.2697 KRW |
10,108.3246 AR |
8,070.0000 KRW |
7,510.0000 KRW |
8,090.0000 KRW |
7,650.0000 KRW |
| 2025-04-05 |
8,268.0332 KRW |
542.5168 AR |
8,260.0000 KRW |
8,240.0000 KRW |
8,350.0000 KRW |
8,300.0000 KRW |
| 2025-04-04 |
8,402.3422 KRW |
4,530.4511 AR |
8,530.0000 KRW |
8,310.0000 KRW |
8,605.0000 KRW |
8,395.0000 KRW |
| 2025-04-03 |
8,407.1208 KRW |
1,653.2096 AR |
8,290.0000 KRW |
8,290.0000 KRW |
8,660.0000 KRW |
8,580.0000 KRW |
| 2025-04-02 |
8,743.0243 KRW |
11,322.0266 AR |
8,645.0000 KRW |
8,330.0000 KRW |
9,135.0000 KRW |
8,400.0000 KRW |
| 2025-04-01 |
9,498.2085 KRW |
5,746.6031 AR |
9,640.0000 KRW |
9,320.0000 KRW |
9,800.0000 KRW |
9,415.0000 KRW |
| 2025-03-31 |
9,526.5280 KRW |
5,763.5229 AR |
9,600.0000 KRW |
9,375.0000 KRW |
9,660.0000 KRW |
9,430.0000 KRW |
| 2025-03-30 |
9,639.4569 KRW |
2,563.0689 AR |
9,675.0000 KRW |
9,525.0000 KRW |
9,850.0000 KRW |
9,630.0000 KRW |
| 2025-03-29 |
9,333.0239 KRW |
3,900.7958 AR |
9,335.0000 KRW |
9,155.0000 KRW |
9,525.0000 KRW |
9,310.0000 KRW |
| 2025-03-28 |
10,635.7768 KRW |
2,819.1194 AR |
10,500.0000 KRW |
10,440.0000 KRW |
10,810.0000 KRW |
10,440.0000 KRW |
| 2025-03-27 |
10,908.2922 KRW |
348.7086 AR |
10,910.0000 KRW |
10,800.0000 KRW |
10,980.0000 KRW |
10,980.0000 KRW |
| 2025-03-26 |
10,939.7332 KRW |
1,799.0460 AR |
10,890.0000 KRW |
10,840.0000 KRW |
11,080.0000 KRW |
10,860.0000 KRW |
| 2025-03-25 |
11,311.2022 KRW |
4,788.5487 AR |
11,330.0000 KRW |
11,150.0000 KRW |
11,450.0000 KRW |
11,150.0000 KRW |
| 2025-03-24 |
10,883.5799 KRW |
4,235.9636 AR |
10,870.0000 KRW |
10,750.0000 KRW |
11,040.0000 KRW |
10,830.0000 KRW |
| 2025-03-23 |
10,804.7142 KRW |
23,245.8850 AR |
10,510.0000 KRW |
10,510.0000 KRW |
11,140.0000 KRW |
10,720.0000 KRW |
| 2025-03-22 |
10,836.4619 KRW |
9,639.7464 AR |
10,510.0000 KRW |
10,510.0000 KRW |
11,140.0000 KRW |
10,870.0000 KRW |
| 2025-03-21 |
9,971.7117 KRW |
2,302.6630 AR |
9,750.0000 KRW |
9,750.0000 KRW |
10,130.0000 KRW |
9,905.0000 KRW |
| 2025-03-20 |
10,109.1300 KRW |
8,583.8422 AR |
10,220.0000 KRW |
10,020.0000 KRW |
10,230.0000 KRW |
10,070.0000 KRW |
| 2025-03-19 |
10,476.5789 KRW |
8,967.9967 AR |
10,580.0000 KRW |
10,320.0000 KRW |
10,610.0000 KRW |
10,360.0000 KRW |
| 2025-03-18 |
9,873.0876 KRW |
3,807.0885 AR |
9,865.0000 KRW |
9,805.0000 KRW |
9,985.0000 KRW |
9,955.0000 KRW |
| 2025-03-17 |
10,170.9731 KRW |
3,909.7617 AR |
10,080.0000 KRW |
10,070.0000 KRW |
10,310.0000 KRW |
10,310.0000 KRW |
| 2025-03-16 |
9,834.3196 KRW |
8,835.6244 AR |
9,405.0000 KRW |
9,355.0000 KRW |
9,975.0000 KRW |
9,900.0000 KRW |
| 2025-03-15 |
9,841.0336 KRW |
206.7817 AR |
9,745.0000 KRW |
9,745.0000 KRW |
9,875.0000 KRW |
9,860.0000 KRW |
| 2025-03-14 |
9,707.2364 KRW |
8,188.9120 AR |
9,770.0000 KRW |
9,625.0000 KRW |
9,820.0000 KRW |
9,655.0000 KRW |
| 2025-03-13 |
8,782.5061 KRW |
222.4273 AR |
8,920.0000 KRW |
8,610.0000 KRW |
8,920.0000 KRW |
8,655.0000 KRW |
| 2025-03-12 |
8,837.3848 KRW |
845.7590 AR |
8,845.0000 KRW |
8,730.0000 KRW |
9,065.0000 KRW |
9,010.0000 KRW |
| 2025-03-11 |
8,891.3314 KRW |
4,703.1760 AR |
8,710.0000 KRW |
8,710.0000 KRW |
9,200.0000 KRW |
9,130.0000 KRW |
| 2025-03-10 |
8,631.5419 KRW |
12,605.3261 AR |
8,840.0000 KRW |
8,245.0000 KRW |
9,050.0000 KRW |
8,515.0000 KRW |
| 2025-03-09 |
9,586.7411 KRW |
9,417.2973 AR |
10,090.0000 KRW |
9,355.0000 KRW |
10,090.0000 KRW |
9,530.0000 KRW |
| 2025-03-08 |
10,560.8414 KRW |
2,069.2234 AR |
10,390.0000 KRW |
10,340.0000 KRW |
10,830.0000 KRW |
10,580.0000 KRW |
| 2025-03-07 |
10,926.5803 KRW |
1,924.2535 AR |
11,040.0000 KRW |
10,600.0000 KRW |
11,070.0000 KRW |
10,820.0000 KRW |
| 2025-03-06 |
10,918.2449 KRW |
455.8001 AR |
10,950.0000 KRW |
10,740.0000 KRW |
11,100.0000 KRW |
10,800.0000 KRW |
| 2025-03-05 |
11,157.2528 KRW |
2,143.6988 AR |
11,080.0000 KRW |
10,960.0000 KRW |
11,450.0000 KRW |
11,330.0000 KRW |
| 2025-03-04 |
10,738.5392 KRW |
5,812.4391 AR |
10,710.0000 KRW |
10,140.0000 KRW |
11,210.0000 KRW |
11,090.0000 KRW |
| 2025-03-03 |
12,045.8991 KRW |
9,108.4068 AR |
12,250.0000 KRW |
11,060.0000 KRW |
12,550.0000 KRW |
11,210.0000 KRW |
| 2025-03-02 |
12,840.3689 KRW |
20,286.0001 AR |
11,980.0000 KRW |
11,930.0000 KRW |
13,540.0000 KRW |
13,480.0000 KRW |
| 2025-03-01 |
11,985.7794 KRW |
38,797.0142 AR |
11,760.0000 KRW |
11,760.0000 KRW |
14,440.0000 KRW |
12,240.0000 KRW |
| 2025-02-28 |
12,135.9208 KRW |
6,758.9898 AR |
11,840.0000 KRW |
11,830.0000 KRW |
12,430.0000 KRW |
12,210.0000 KRW |
| 2025-02-27 |
12,098.1444 KRW |
16,184.0268 AR |
12,000.0000 KRW |
11,620.0000 KRW |
12,500.0000 KRW |
12,160.0000 KRW |
| 2025-02-26 |
12,023.8520 KRW |
10,903.8518 AR |
12,000.0000 KRW |
11,620.0000 KRW |
12,210.0000 KRW |
12,210.0000 KRW |
| 2025-02-25 |
11,715.2446 KRW |
8,952.6191 AR |
11,210.0000 KRW |
11,150.0000 KRW |
12,050.0000 KRW |
11,900.0000 KRW |
| 2025-02-24 |
12,298.7890 KRW |
63,621.6800 AR |
12,560.0000 KRW |
10,950.0000 KRW |
14,580.0000 KRW |
11,430.0000 KRW |
| 2025-02-23 |
13,555.0139 KRW |
2,034.4785 AR |
13,620.0000 KRW |
13,370.0000 KRW |
13,710.0000 KRW |
13,490.0000 KRW |
| 2025-02-22 |
14,193.5796 KRW |
4,413.4568 AR |
13,990.0000 KRW |
13,970.0000 KRW |
14,410.0000 KRW |
14,290.0000 KRW |
| 2025-02-21 |
14,206.2191 KRW |
7,855.8147 AR |
15,010.0000 KRW |
13,550.0000 KRW |
15,100.0000 KRW |
14,000.0000 KRW |
| 2025-02-20 |
14,846.5489 KRW |
60,420.0657 AR |
14,320.0000 KRW |
14,320.0000 KRW |
15,900.0000 KRW |
14,610.0000 KRW |
| 2025-02-19 |
13,571.8581 KRW |
1,280.2884 AR |
13,480.0000 KRW |
13,420.0000 KRW |
13,830.0000 KRW |
13,650.0000 KRW |