Identifier on Bithumb: KRW-ARPA
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-17 |
31.9341 KRW |
2,659,561.9971 ARPA |
31.8100 KRW |
31.1200 KRW |
32.2900 KRW |
32.2600 KRW |
2025-07-16 |
32.0596 KRW |
478,422.7473 ARPA |
31.8100 KRW |
31.6500 KRW |
32.2900 KRW |
32.0500 KRW |
2025-07-15 |
30.8924 KRW |
800,315.8817 ARPA |
30.0500 KRW |
30.0500 KRW |
31.8900 KRW |
31.6000 KRW |
2025-07-14 |
30.8612 KRW |
523,484.4469 ARPA |
31.1100 KRW |
30.3600 KRW |
31.1100 KRW |
30.6600 KRW |
2025-07-13 |
31.7098 KRW |
3,806,765.9982 ARPA |
30.9700 KRW |
30.7100 KRW |
32.3000 KRW |
31.4400 KRW |
2025-07-12 |
29.1341 KRW |
574,610.4095 ARPA |
29.3100 KRW |
28.5400 KRW |
29.4500 KRW |
29.1800 KRW |
2025-07-11 |
30.0663 KRW |
1,220,560.3436 ARPA |
30.0600 KRW |
29.2600 KRW |
30.7100 KRW |
29.9300 KRW |
2025-07-10 |
28.1577 KRW |
3,134,919.6634 ARPA |
27.9800 KRW |
27.7900 KRW |
28.5300 KRW |
28.3200 KRW |
2025-07-09 |
27.4381 KRW |
379,540.5526 ARPA |
27.1300 KRW |
27.0700 KRW |
27.8100 KRW |
27.7800 KRW |
2025-07-08 |
27.3107 KRW |
217,933.1236 ARPA |
27.0800 KRW |
27.0800 KRW |
27.4900 KRW |
27.4400 KRW |
2025-07-07 |
27.1518 KRW |
164,405.8736 ARPA |
27.2900 KRW |
27.0900 KRW |
27.4400 KRW |
27.2100 KRW |
2025-07-06 |
27.5275 KRW |
60,683.9866 ARPA |
27.4900 KRW |
27.4500 KRW |
27.6500 KRW |
27.5300 KRW |
2025-07-05 |
27.2296 KRW |
843,163.7518 ARPA |
27.8300 KRW |
26.8600 KRW |
27.8600 KRW |
27.4300 KRW |
2025-07-04 |
27.5534 KRW |
1,074,298.0013 ARPA |
28.0300 KRW |
27.1600 KRW |
28.0300 KRW |
27.4800 KRW |
2025-07-03 |
28.8198 KRW |
2,849,678.7073 ARPA |
28.9800 KRW |
28.5500 KRW |
29.3500 KRW |
29.1600 KRW |
2025-07-02 |
28.6380 KRW |
9,443,787.8282 ARPA |
28.3000 KRW |
26.8600 KRW |
29.6300 KRW |
29.5200 KRW |
2025-07-01 |
31.3812 KRW |
250,493,943.4267 ARPA |
25.3100 KRW |
25.2400 KRW |
34.5900 KRW |
32.4500 KRW |
2025-06-30 |
25.4917 KRW |
476,855.6429 ARPA |
25.4100 KRW |
25.3300 KRW |
25.8200 KRW |
25.5200 KRW |
2025-06-29 |
26.0491 KRW |
89,353.4681 ARPA |
25.5500 KRW |
25.5400 KRW |
26.4800 KRW |
26.4700 KRW |
2025-06-28 |
25.6016 KRW |
56,999.7954 ARPA |
25.6400 KRW |
25.4500 KRW |
25.7200 KRW |
25.7100 KRW |
2025-06-27 |
25.2953 KRW |
703,178.8730 ARPA |
25.3000 KRW |
25.0700 KRW |
25.4700 KRW |
25.2900 KRW |
2025-06-26 |
25.0635 KRW |
227,758.9058 ARPA |
25.1900 KRW |
24.8200 KRW |
25.6700 KRW |
24.9300 KRW |
2025-06-25 |
25.6368 KRW |
98,863.4021 ARPA |
25.8500 KRW |
25.4800 KRW |
25.8500 KRW |
25.6700 KRW |
2025-06-24 |
25.7941 KRW |
8,120,962.8429 ARPA |
24.8200 KRW |
24.2000 KRW |
26.7200 KRW |
26.2200 KRW |
2025-06-23 |
24.6057 KRW |
2,143,190.6373 ARPA |
24.8200 KRW |
24.2000 KRW |
25.0700 KRW |
24.9300 KRW |
2025-06-22 |
23.3130 KRW |
355,456.2263 ARPA |
23.6700 KRW |
22.9000 KRW |
23.7700 KRW |
22.9000 KRW |
2025-06-21 |
25.6295 KRW |
670,730.5785 ARPA |
26.2700 KRW |
25.1400 KRW |
26.4700 KRW |
25.3000 KRW |
2025-06-20 |
26.8969 KRW |
2,434,957.1026 ARPA |
27.0600 KRW |
26.2100 KRW |
27.3100 KRW |
27.2200 KRW |
2025-06-19 |
26.5487 KRW |
232,801.7359 ARPA |
26.4200 KRW |
26.1300 KRW |
26.7200 KRW |
26.7000 KRW |
2025-06-18 |
26.3942 KRW |
4,059,602.1583 ARPA |
26.9300 KRW |
25.9600 KRW |
27.3300 KRW |
26.2200 KRW |
2025-06-17 |
27.7295 KRW |
6,502,991.1271 ARPA |
28.5700 KRW |
26.9300 KRW |
28.7400 KRW |
27.1900 KRW |
2025-06-16 |
28.5773 KRW |
986,173.9061 ARPA |
28.5700 KRW |
28.4800 KRW |
28.7400 KRW |
28.6500 KRW |
2025-06-15 |
28.4125 KRW |
5,690,769.2379 ARPA |
28.8000 KRW |
28.0600 KRW |
28.8400 KRW |
28.2500 KRW |
2025-06-14 |
26.9756 KRW |
563,371.8588 ARPA |
27.1600 KRW |
26.6900 KRW |
27.2200 KRW |
26.8300 KRW |
2025-06-13 |
26.6990 KRW |
1,764,953.3870 ARPA |
26.3800 KRW |
26.3800 KRW |
28.2900 KRW |
26.9200 KRW |
2025-06-12 |
28.9114 KRW |
93,553.3463 ARPA |
29.3100 KRW |
28.6900 KRW |
29.3400 KRW |
28.8900 KRW |
2025-06-11 |
30.9580 KRW |
220,490.5968 ARPA |
31.1500 KRW |
30.1000 KRW |
31.5000 KRW |
30.4000 KRW |
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 |