Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
34.5744 KRW |
46,983,875.5463 ARPA |
33.1900 KRW |
31.7600 KRW |
37.2300 KRW |
35.5600 KRW |
| 2025-10-15 |
31.1355 KRW |
5,442,884.5369 ARPA |
31.9100 KRW |
29.9000 KRW |
32.0900 KRW |
30.0000 KRW |
| 2025-10-14 |
34.3232 KRW |
76,473,032.8042 ARPA |
34.0800 KRW |
31.3400 KRW |
37.7600 KRW |
32.3300 KRW |
| 2025-10-13 |
28.2996 KRW |
7,348,877.7747 ARPA |
26.6300 KRW |
26.6200 KRW |
29.9300 KRW |
28.5400 KRW |
| 2025-10-12 |
26.0029 KRW |
909,220.6944 ARPA |
25.5800 KRW |
25.5800 KRW |
26.3500 KRW |
26.2400 KRW |
| 2025-10-11 |
25.1059 KRW |
8,224,545.6691 ARPA |
23.9500 KRW |
23.9100 KRW |
26.3000 KRW |
24.1300 KRW |
| 2025-10-10 |
26.0994 KRW |
3,497,260.6459 ARPA |
30.6700 KRW |
20.0000 KRW |
30.6700 KRW |
20.4200 KRW |
| 2025-10-09 |
30.1998 KRW |
987,789.8580 ARPA |
29.7200 KRW |
29.7200 KRW |
30.6800 KRW |
30.6800 KRW |
| 2025-10-08 |
30.7248 KRW |
16,034.1428 ARPA |
30.4100 KRW |
30.4100 KRW |
30.7800 KRW |
30.5300 KRW |
| 2025-10-07 |
29.9523 KRW |
636,859.0731 ARPA |
30.1200 KRW |
29.7400 KRW |
30.2300 KRW |
30.0400 KRW |
| 2025-10-06 |
30.7276 KRW |
213,584.6227 ARPA |
30.7100 KRW |
30.6300 KRW |
31.0000 KRW |
31.0000 KRW |
| 2025-10-05 |
30.4014 KRW |
1,054,170.2149 ARPA |
30.7700 KRW |
30.1100 KRW |
30.8000 KRW |
30.1100 KRW |
| 2025-10-04 |
30.8151 KRW |
2,559,801.3470 ARPA |
30.9400 KRW |
30.2600 KRW |
31.2200 KRW |
30.5200 KRW |
| 2025-10-03 |
30.9402 KRW |
1,788,646.1411 ARPA |
30.9400 KRW |
30.4700 KRW |
31.2200 KRW |
31.1500 KRW |
| 2025-10-02 |
30.6195 KRW |
710,529.7937 ARPA |
30.5100 KRW |
30.4300 KRW |
30.9800 KRW |
30.8400 KRW |
| 2025-10-01 |
30.3429 KRW |
163,980.9609 ARPA |
30.3700 KRW |
30.2700 KRW |
30.6700 KRW |
30.5800 KRW |
| 2025-09-30 |
29.3937 KRW |
818,531.7772 ARPA |
29.5000 KRW |
29.2000 KRW |
29.8100 KRW |
29.8100 KRW |
| 2025-09-29 |
30.1346 KRW |
77,441.3322 ARPA |
30.4000 KRW |
29.8500 KRW |
30.4100 KRW |
30.2100 KRW |
| 2025-09-28 |
30.0783 KRW |
128,041.7275 ARPA |
30.0000 KRW |
30.0000 KRW |
30.2800 KRW |
30.2800 KRW |
| 2025-09-27 |
30.6228 KRW |
200,851.1400 ARPA |
30.7100 KRW |
30.3200 KRW |
30.7900 KRW |
30.3700 KRW |
| 2025-09-26 |
30.5299 KRW |
91,613.9848 ARPA |
30.3800 KRW |
30.3800 KRW |
30.6800 KRW |
30.5300 KRW |
| 2025-09-25 |
30.0026 KRW |
744,583.7124 ARPA |
30.4800 KRW |
29.7800 KRW |
30.4800 KRW |
29.9400 KRW |
| 2025-09-24 |
31.3435 KRW |
126,450.8097 ARPA |
31.4800 KRW |
31.1600 KRW |
31.4800 KRW |
31.1600 KRW |
| 2025-09-23 |
31.0801 KRW |
185,419.3460 ARPA |
31.0100 KRW |
30.7800 KRW |
31.6300 KRW |
31.0300 KRW |
| 2025-09-22 |
30.6504 KRW |
1,976,237.3174 ARPA |
30.7900 KRW |
30.3100 KRW |
30.9000 KRW |
30.9000 KRW |
| 2025-09-21 |
33.1455 KRW |
5,176,920.7231 ARPA |
33.8300 KRW |
32.8200 KRW |
34.0700 KRW |
32.8200 KRW |
| 2025-09-20 |
32.4681 KRW |
716,783.2337 ARPA |
32.4500 KRW |
32.2500 KRW |
32.6200 KRW |
32.6200 KRW |
| 2025-09-19 |
31.6734 KRW |
335,231.4044 ARPA |
31.6100 KRW |
31.4800 KRW |
31.9400 KRW |
31.8800 KRW |
| 2025-09-18 |
32.7967 KRW |
2,042,752.6297 ARPA |
32.9200 KRW |
32.6200 KRW |
33.0000 KRW |
32.8100 KRW |
| 2025-09-17 |
32.0703 KRW |
4,070,568.3416 ARPA |
31.9800 KRW |
31.5100 KRW |
32.5900 KRW |
32.0300 KRW |
| 2025-09-16 |
31.3253 KRW |
731,496.6224 ARPA |
30.9800 KRW |
30.9800 KRW |
31.4100 KRW |
31.3400 KRW |
| 2025-09-15 |
30.5631 KRW |
312,975.7537 ARPA |
30.6400 KRW |
30.5000 KRW |
30.8700 KRW |
30.7200 KRW |
| 2025-09-14 |
31.6719 KRW |
379,249.2820 ARPA |
31.3600 KRW |
31.2200 KRW |
31.8900 KRW |
31.6700 KRW |
| 2025-09-13 |
32.5806 KRW |
5,472,823.1072 ARPA |
32.6100 KRW |
32.4000 KRW |
33.0200 KRW |
33.0200 KRW |
| 2025-09-12 |
31.8500 KRW |
172,453.3788 ARPA |
31.5700 KRW |
31.3900 KRW |
32.0500 KRW |
32.0300 KRW |
| 2025-09-11 |
31.2220 KRW |
84,862.9549 ARPA |
31.4000 KRW |
31.1900 KRW |
31.5500 KRW |
31.5500 KRW |
| 2025-09-10 |
31.6268 KRW |
1,182,297.4805 ARPA |
31.7800 KRW |
31.4100 KRW |
31.7800 KRW |
31.7700 KRW |
| 2025-09-09 |
30.9559 KRW |
104,595.7879 ARPA |
31.1400 KRW |
30.8700 KRW |
31.1500 KRW |
31.1000 KRW |
| 2025-09-08 |
31.1439 KRW |
307,935.4113 ARPA |
31.2000 KRW |
30.8400 KRW |
31.3100 KRW |
30.9700 KRW |
| 2025-09-07 |
30.6057 KRW |
112,171.7675 ARPA |
30.6400 KRW |
30.6000 KRW |
30.7200 KRW |
30.6300 KRW |
| 2025-09-06 |
30.5033 KRW |
72,562.3994 ARPA |
30.5900 KRW |
30.4900 KRW |
30.7200 KRW |
30.7200 KRW |
| 2025-09-05 |
30.3610 KRW |
23,212.6874 ARPA |
30.3100 KRW |
30.3100 KRW |
30.5000 KRW |
30.3800 KRW |
| 2025-09-04 |
29.9940 KRW |
659,751.9737 ARPA |
30.0900 KRW |
29.6900 KRW |
30.2100 KRW |
30.2100 KRW |
| 2025-09-03 |
30.7038 KRW |
275,444.9832 ARPA |
30.8200 KRW |
30.6200 KRW |
30.8400 KRW |
30.7500 KRW |
| 2025-09-02 |
30.2828 KRW |
367,408.8414 ARPA |
30.1200 KRW |
29.9200 KRW |
30.7000 KRW |
30.5100 KRW |
| 2025-09-01 |
29.6058 KRW |
291,126.5056 ARPA |
30.0500 KRW |
29.3200 KRW |
30.1000 KRW |
29.5900 KRW |
| 2025-08-31 |
30.7916 KRW |
767,245.9465 ARPA |
30.5400 KRW |
30.5000 KRW |
30.9000 KRW |
30.7100 KRW |
| 2025-08-30 |
31.1823 KRW |
339,435.6814 ARPA |
31.0500 KRW |
31.0400 KRW |
31.2300 KRW |
31.0800 KRW |
| 2025-08-29 |
31.0398 KRW |
1,110,662.4433 ARPA |
31.5000 KRW |
30.5000 KRW |
31.7500 KRW |
30.7500 KRW |
| 2025-08-28 |
32.1493 KRW |
5,412,976.2134 ARPA |
32.4700 KRW |
31.7300 KRW |
32.5800 KRW |
31.8800 KRW |