Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
16.0994 KRW |
8,084,686.1172 ARPA |
16.1200 KRW |
15.6700 KRW |
16.6100 KRW |
15.9100 KRW |
| 2026-02-03 |
16.1955 KRW |
4,224,422.6305 ARPA |
16.1200 KRW |
15.6700 KRW |
16.6100 KRW |
16.1900 KRW |
| 2026-02-02 |
16.6368 KRW |
4,219,173.3613 ARPA |
16.7500 KRW |
16.4500 KRW |
16.8200 KRW |
16.6400 KRW |
| 2026-02-01 |
16.5349 KRW |
8,160,356.9995 ARPA |
16.5500 KRW |
16.2800 KRW |
17.0200 KRW |
16.6500 KRW |
| 2026-01-31 |
17.2674 KRW |
18,161,101.5351 ARPA |
18.2800 KRW |
16.2700 KRW |
18.3400 KRW |
17.2700 KRW |
| 2026-01-30 |
18.6359 KRW |
11,212,070.7894 ARPA |
18.8500 KRW |
18.2000 KRW |
18.8800 KRW |
18.5800 KRW |
| 2026-01-29 |
20.4195 KRW |
50,253,337.3208 ARPA |
20.2800 KRW |
19.4200 KRW |
21.1500 KRW |
19.5500 KRW |
| 2026-01-28 |
17.8045 KRW |
7,325,728.4893 ARPA |
18.0200 KRW |
17.6700 KRW |
18.1200 KRW |
17.8100 KRW |
| 2026-01-27 |
18.3093 KRW |
5,475,077.6433 ARPA |
18.1900 KRW |
18.1000 KRW |
18.4900 KRW |
18.2800 KRW |
| 2026-01-26 |
18.6352 KRW |
8,956,328.2871 ARPA |
18.5600 KRW |
18.3000 KRW |
18.8800 KRW |
18.8800 KRW |
| 2026-01-25 |
19.6164 KRW |
11,369,935.4525 ARPA |
20.1300 KRW |
18.6900 KRW |
20.1300 KRW |
18.7700 KRW |
| 2026-01-24 |
20.7513 KRW |
7,688,034.1121 ARPA |
20.9100 KRW |
20.4800 KRW |
21.1400 KRW |
20.4800 KRW |
| 2026-01-23 |
20.8582 KRW |
7,453,622.9697 ARPA |
21.0000 KRW |
20.2100 KRW |
21.2900 KRW |
20.2600 KRW |
| 2026-01-22 |
21.8193 KRW |
14,163,070.5057 ARPA |
22.0900 KRW |
21.2000 KRW |
22.5100 KRW |
21.4700 KRW |
| 2026-01-21 |
24.2750 KRW |
118,767,172.6579 ARPA |
23.4900 KRW |
23.2200 KRW |
26.0000 KRW |
23.7100 KRW |
| 2026-01-20 |
24.4234 KRW |
140,421,741.1820 ARPA |
24.3800 KRW |
22.9300 KRW |
25.9600 KRW |
23.5800 KRW |
| 2026-01-19 |
30.0319 KRW |
189,137,909.2411 ARPA |
30.5000 KRW |
26.5100 KRW |
32.8000 KRW |
28.4900 KRW |
| 2026-01-18 |
19.9353 KRW |
2,334,957.1490 ARPA |
19.2500 KRW |
19.2500 KRW |
20.2500 KRW |
19.5800 KRW |
| 2026-01-17 |
19.8740 KRW |
190,362.1158 ARPA |
19.9800 KRW |
19.4700 KRW |
20.0400 KRW |
19.4700 KRW |
| 2026-01-16 |
18.9847 KRW |
934,565.0895 ARPA |
19.1100 KRW |
18.8100 KRW |
19.3500 KRW |
19.3500 KRW |
| 2026-01-15 |
18.8063 KRW |
1,074,432.7216 ARPA |
19.1400 KRW |
18.5000 KRW |
19.1600 KRW |
18.5500 KRW |
| 2026-01-14 |
19.3108 KRW |
459,703.6286 ARPA |
19.4800 KRW |
19.1100 KRW |
19.6400 KRW |
19.4800 KRW |
| 2026-01-13 |
19.6274 KRW |
534,329.0826 ARPA |
19.2800 KRW |
19.2100 KRW |
19.6400 KRW |
19.6400 KRW |
| 2026-01-12 |
18.8702 KRW |
146,532.0943 ARPA |
18.8400 KRW |
18.6900 KRW |
19.0100 KRW |
18.9600 KRW |
| 2026-01-11 |
19.0408 KRW |
323,805.5793 ARPA |
19.1400 KRW |
18.8900 KRW |
19.2300 KRW |
18.8900 KRW |
| 2026-01-10 |
19.3501 KRW |
288,053.4268 ARPA |
19.4000 KRW |
19.3000 KRW |
19.5500 KRW |
19.4000 KRW |
| 2026-01-09 |
19.2499 KRW |
609,549.1321 ARPA |
19.1100 KRW |
19.1100 KRW |
19.4700 KRW |
19.1900 KRW |
| 2026-01-08 |
18.9739 KRW |
1,504,880.9151 ARPA |
18.6900 KRW |
18.6900 KRW |
19.0400 KRW |
18.9300 KRW |
| 2026-01-07 |
19.1402 KRW |
704,077.8530 ARPA |
19.2300 KRW |
19.0500 KRW |
19.4500 KRW |
19.0700 KRW |
| 2026-01-06 |
19.6131 KRW |
1,664,099.4660 ARPA |
20.1300 KRW |
19.2600 KRW |
20.1300 KRW |
19.5800 KRW |
| 2026-01-05 |
19.5746 KRW |
1,176,660.7049 ARPA |
19.4200 KRW |
19.3700 KRW |
19.7800 KRW |
19.7800 KRW |
| 2026-01-04 |
19.4884 KRW |
454,838.8413 ARPA |
19.3000 KRW |
19.2300 KRW |
19.6400 KRW |
19.3900 KRW |
| 2026-01-03 |
18.7035 KRW |
34,101.4019 ARPA |
18.6500 KRW |
18.6500 KRW |
18.8100 KRW |
18.7200 KRW |
| 2026-01-02 |
18.5876 KRW |
786,484.2782 ARPA |
18.6800 KRW |
18.5100 KRW |
18.9100 KRW |
18.7000 KRW |
| 2026-01-01 |
18.3939 KRW |
1,542,898.0762 ARPA |
18.4900 KRW |
18.3000 KRW |
18.6200 KRW |
18.5400 KRW |
| 2025-12-31 |
18.0771 KRW |
15,216,407.5849 ARPA |
17.7800 KRW |
17.1700 KRW |
19.6200 KRW |
17.9300 KRW |
| 2025-12-30 |
17.8531 KRW |
3,080,759.9713 ARPA |
17.9200 KRW |
17.7100 KRW |
18.0000 KRW |
17.8900 KRW |
| 2025-12-29 |
17.8361 KRW |
110,039.7169 ARPA |
17.9600 KRW |
17.7000 KRW |
18.0900 KRW |
17.9000 KRW |
| 2025-12-28 |
18.3218 KRW |
21,187.9950 ARPA |
18.5200 KRW |
18.1700 KRW |
18.5200 KRW |
18.1700 KRW |
| 2025-12-27 |
18.4941 KRW |
9,669.1526 ARPA |
18.5000 KRW |
18.4800 KRW |
18.5000 KRW |
18.4900 KRW |
| 2025-12-26 |
18.0396 KRW |
232,302.0767 ARPA |
17.9000 KRW |
17.8700 KRW |
18.2800 KRW |
18.1200 KRW |
| 2025-12-25 |
18.4446 KRW |
226,267.5376 ARPA |
18.2700 KRW |
18.2300 KRW |
18.4900 KRW |
18.4500 KRW |
| 2025-12-24 |
17.9352 KRW |
503,448.3702 ARPA |
17.8900 KRW |
17.8000 KRW |
18.1400 KRW |
18.1400 KRW |
| 2025-12-23 |
18.6577 KRW |
1,152,414.2461 ARPA |
18.0700 KRW |
18.0700 KRW |
19.1000 KRW |
18.3400 KRW |
| 2025-12-22 |
18.3792 KRW |
951,166.8003 ARPA |
18.3800 KRW |
18.2700 KRW |
18.7000 KRW |
18.4600 KRW |
| 2025-12-21 |
18.1811 KRW |
343,467.1416 ARPA |
17.8400 KRW |
17.7900 KRW |
18.5100 KRW |
18.2700 KRW |
| 2025-12-20 |
18.9651 KRW |
4,898,485.0912 ARPA |
18.4800 KRW |
17.6800 KRW |
19.8000 KRW |
18.4000 KRW |
| 2025-12-19 |
18.0203 KRW |
887,431.8952 ARPA |
17.8500 KRW |
17.8100 KRW |
18.1200 KRW |
18.0600 KRW |
| 2025-12-18 |
17.2538 KRW |
1,466,689.5378 ARPA |
17.7600 KRW |
16.7900 KRW |
17.8700 KRW |
16.9800 KRW |
| 2025-12-17 |
17.9227 KRW |
727,580.2030 ARPA |
18.4300 KRW |
17.5400 KRW |
18.5200 KRW |
17.5600 KRW |