Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
30.1460 KRW |
1,630,274.8376 ARPA |
29.7000 KRW |
29.7000 KRW |
30.7100 KRW |
30.7100 KRW |
| 2025-06-09 |
29.9844 KRW |
966,262.6271 ARPA |
29.7000 KRW |
29.7000 KRW |
30.5800 KRW |
30.5700 KRW |
| 2025-06-08 |
29.7635 KRW |
336,846.4755 ARPA |
29.6400 KRW |
29.4500 KRW |
30.3000 KRW |
29.4500 KRW |
| 2025-06-07 |
29.6696 KRW |
166,242.0159 ARPA |
29.7000 KRW |
29.5400 KRW |
30.2600 KRW |
29.8400 KRW |
| 2025-06-06 |
29.0966 KRW |
284,687.9904 ARPA |
29.6300 KRW |
28.7400 KRW |
29.8600 KRW |
28.9000 KRW |
| 2025-06-05 |
28.5246 KRW |
518,607.4848 ARPA |
29.5700 KRW |
27.9100 KRW |
29.5700 KRW |
28.6600 KRW |
| 2025-06-04 |
30.5361 KRW |
106,935.0532 ARPA |
30.8200 KRW |
30.0000 KRW |
30.8300 KRW |
30.4600 KRW |
| 2025-06-03 |
31.4483 KRW |
232,163.9760 ARPA |
31.5500 KRW |
31.1000 KRW |
31.7700 KRW |
31.2300 KRW |
| 2025-06-02 |
31.2904 KRW |
554,986.4991 ARPA |
30.7100 KRW |
30.7100 KRW |
31.5500 KRW |
31.4000 KRW |
| 2025-06-01 |
31.1687 KRW |
748,946.4077 ARPA |
31.3600 KRW |
30.8200 KRW |
31.5700 KRW |
31.2200 KRW |
| 2025-05-31 |
30.9548 KRW |
2,468,887.7377 ARPA |
30.7900 KRW |
30.5500 KRW |
31.4700 KRW |
31.2900 KRW |
| 2025-05-30 |
32.6713 KRW |
464,831.0825 ARPA |
33.2300 KRW |
31.6500 KRW |
33.2400 KRW |
32.2500 KRW |
| 2025-05-29 |
34.2474 KRW |
185,140.0867 ARPA |
34.6100 KRW |
33.9800 KRW |
34.6100 KRW |
34.1200 KRW |
| 2025-05-28 |
35.0226 KRW |
137,356.7977 ARPA |
34.9000 KRW |
34.6000 KRW |
35.5600 KRW |
34.8300 KRW |
| 2025-05-27 |
35.2105 KRW |
346,252.4327 ARPA |
34.9000 KRW |
34.9000 KRW |
35.5900 KRW |
35.2000 KRW |
| 2025-05-26 |
34.4287 KRW |
1,582,898.2838 ARPA |
34.3700 KRW |
33.8700 KRW |
34.8500 KRW |
34.3200 KRW |
| 2025-05-25 |
33.6525 KRW |
250,409.8613 ARPA |
34.0800 KRW |
33.2800 KRW |
34.0800 KRW |
33.7700 KRW |
| 2025-05-24 |
34.9637 KRW |
141,665.9965 ARPA |
34.9800 KRW |
34.5500 KRW |
35.1000 KRW |
34.5500 KRW |
| 2025-05-23 |
35.5252 KRW |
211,420.8312 ARPA |
36.3400 KRW |
35.0200 KRW |
36.3400 KRW |
35.0200 KRW |
| 2025-05-22 |
37.2894 KRW |
624,605.3104 ARPA |
37.1200 KRW |
37.0400 KRW |
37.6000 KRW |
37.2900 KRW |
| 2025-05-21 |
35.6620 KRW |
182,209.4012 ARPA |
35.8900 KRW |
34.8400 KRW |
36.3700 KRW |
35.8600 KRW |
| 2025-05-20 |
35.0804 KRW |
163,354.6258 ARPA |
35.2000 KRW |
34.7200 KRW |
35.6500 KRW |
35.6500 KRW |
| 2025-05-19 |
35.7349 KRW |
834,216.7391 ARPA |
35.4500 KRW |
35.2400 KRW |
36.0400 KRW |
35.7400 KRW |
| 2025-05-18 |
35.9725 KRW |
2,447,401.0186 ARPA |
36.4900 KRW |
34.8400 KRW |
36.9200 KRW |
35.6900 KRW |
| 2025-05-17 |
35.2761 KRW |
635,534.8357 ARPA |
35.3200 KRW |
34.8300 KRW |
35.8300 KRW |
35.4300 KRW |
| 2025-05-16 |
36.5293 KRW |
3,059,447.7043 ARPA |
36.7100 KRW |
35.7100 KRW |
37.2700 KRW |
36.1700 KRW |
| 2025-05-15 |
37.0038 KRW |
1,954,643.1204 ARPA |
36.2700 KRW |
35.8800 KRW |
37.7300 KRW |
36.5500 KRW |
| 2025-05-14 |
42.0063 KRW |
31,520,734.4182 ARPA |
39.9500 KRW |
38.2900 KRW |
47.1700 KRW |
38.5900 KRW |
| 2025-05-13 |
39.2375 KRW |
920,729.1483 ARPA |
38.1200 KRW |
38.1100 KRW |
39.9400 KRW |
39.5800 KRW |
| 2025-05-12 |
38.3401 KRW |
591,645.8211 ARPA |
38.5300 KRW |
37.2900 KRW |
39.3600 KRW |
38.9300 KRW |
| 2025-05-11 |
38.0866 KRW |
1,730,555.5455 ARPA |
38.2700 KRW |
37.8300 KRW |
38.6600 KRW |
38.4700 KRW |
| 2025-05-10 |
38.8510 KRW |
872,549.3495 ARPA |
38.6300 KRW |
38.0800 KRW |
39.8600 KRW |
39.8000 KRW |
| 2025-05-09 |
37.3122 KRW |
406,968.3438 ARPA |
37.6700 KRW |
37.0400 KRW |
37.7900 KRW |
37.3700 KRW |
| 2025-05-08 |
35.9099 KRW |
327,036.1502 ARPA |
35.2300 KRW |
35.2300 KRW |
36.6600 KRW |
36.3500 KRW |
| 2025-05-07 |
33.0505 KRW |
305,516.7434 ARPA |
33.1200 KRW |
32.8900 KRW |
33.6700 KRW |
33.6400 KRW |
| 2025-05-06 |
32.4125 KRW |
873,087.9089 ARPA |
32.9900 KRW |
31.5700 KRW |
33.2200 KRW |
32.8100 KRW |
| 2025-05-05 |
33.7180 KRW |
75,157.9353 ARPA |
33.6400 KRW |
33.3400 KRW |
34.0600 KRW |
33.9500 KRW |
| 2025-05-04 |
34.0331 KRW |
53,182.0414 ARPA |
34.2900 KRW |
33.8600 KRW |
34.2900 KRW |
34.0400 KRW |
| 2025-05-03 |
35.0859 KRW |
486,610.1361 ARPA |
35.6300 KRW |
34.4100 KRW |
35.6300 KRW |
35.0600 KRW |
| 2025-05-02 |
36.3287 KRW |
30,809.4008 ARPA |
36.5800 KRW |
36.1000 KRW |
36.5800 KRW |
36.2200 KRW |
| 2025-05-01 |
37.6583 KRW |
1,065,363.2585 ARPA |
37.8700 KRW |
36.7500 KRW |
38.1300 KRW |
37.0100 KRW |
| 2025-04-30 |
36.5342 KRW |
1,226,025.3155 ARPA |
36.2500 KRW |
36.2200 KRW |
36.9200 KRW |
36.9200 KRW |
| 2025-04-29 |
37.5364 KRW |
2,035,583.5440 ARPA |
37.3000 KRW |
36.9300 KRW |
37.8400 KRW |
37.0400 KRW |
| 2025-04-28 |
37.4071 KRW |
1,698,648.5023 ARPA |
37.5000 KRW |
36.8000 KRW |
37.9700 KRW |
37.8500 KRW |
| 2025-04-27 |
38.7507 KRW |
2,888,287.6678 ARPA |
39.1100 KRW |
38.2100 KRW |
39.5200 KRW |
38.2300 KRW |
| 2025-04-26 |
44.0388 KRW |
19,353,291.2672 ARPA |
37.4700 KRW |
37.4700 KRW |
46.4600 KRW |
44.9800 KRW |
| 2025-04-25 |
36.6600 KRW |
543,624.8158 ARPA |
37.2000 KRW |
36.3300 KRW |
37.3100 KRW |
36.6100 KRW |
| 2025-04-24 |
35.7805 KRW |
331,730.9246 ARPA |
35.6700 KRW |
35.2500 KRW |
36.1500 KRW |
35.8800 KRW |
| 2025-04-23 |
35.6140 KRW |
4,380,445.5066 ARPA |
35.1400 KRW |
34.5000 KRW |
37.1500 KRW |
35.2700 KRW |
| 2025-04-22 |
34.0656 KRW |
2,138,488.3418 ARPA |
34.0000 KRW |
33.5700 KRW |
34.8500 KRW |
34.7500 KRW |