Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
18.7757 KRW |
763,143.7692 ARPA |
19.1400 KRW |
18.4800 KRW |
19.2000 KRW |
18.4900 KRW |
| 2025-12-14 |
19.7322 KRW |
23,620.4368 ARPA |
19.8400 KRW |
19.5600 KRW |
19.8400 KRW |
19.5600 KRW |
| 2025-12-13 |
20.4742 KRW |
33,715.9997 ARPA |
20.5100 KRW |
20.4700 KRW |
20.5100 KRW |
20.4800 KRW |
| 2025-12-12 |
20.3816 KRW |
1,795,807.2503 ARPA |
20.5800 KRW |
20.1400 KRW |
20.8400 KRW |
20.4000 KRW |
| 2025-12-11 |
20.7335 KRW |
251,644.1878 ARPA |
21.0000 KRW |
20.6400 KRW |
21.0000 KRW |
20.6400 KRW |
| 2025-12-10 |
21.4369 KRW |
300,321.5379 ARPA |
21.4400 KRW |
21.2400 KRW |
21.8000 KRW |
21.3700 KRW |
| 2025-12-09 |
21.5580 KRW |
138,943.0054 ARPA |
21.4400 KRW |
21.3700 KRW |
21.8000 KRW |
21.6300 KRW |
| 2025-12-08 |
21.2073 KRW |
433,056.1001 ARPA |
21.4000 KRW |
21.1200 KRW |
21.4400 KRW |
21.1300 KRW |
| 2025-12-07 |
20.9903 KRW |
1,077,736.2310 ARPA |
21.1700 KRW |
20.6000 KRW |
21.5700 KRW |
20.9300 KRW |
| 2025-12-06 |
21.3096 KRW |
41,373.0138 ARPA |
21.2000 KRW |
21.2000 KRW |
21.5000 KRW |
21.4500 KRW |
| 2025-12-05 |
21.5885 KRW |
3,266,460.0260 ARPA |
21.0900 KRW |
20.5800 KRW |
22.7600 KRW |
21.3500 KRW |
| 2025-12-04 |
21.3792 KRW |
1,183,926.9236 ARPA |
21.2300 KRW |
19.7000 KRW |
21.7500 KRW |
20.9800 KRW |
| 2025-12-03 |
21.7529 KRW |
459,426.9002 ARPA |
21.5100 KRW |
21.4100 KRW |
22.0000 KRW |
21.8800 KRW |
| 2025-12-02 |
21.2161 KRW |
214,744.7796 ARPA |
21.0000 KRW |
21.0000 KRW |
21.5400 KRW |
21.4200 KRW |
| 2025-12-01 |
20.3052 KRW |
159,836.8696 ARPA |
20.5200 KRW |
20.1700 KRW |
20.5900 KRW |
20.2700 KRW |
| 2025-11-30 |
21.8586 KRW |
425,993.1445 ARPA |
22.3100 KRW |
21.7400 KRW |
22.3100 KRW |
22.2000 KRW |
| 2025-11-29 |
21.9635 KRW |
4,851.0045 ARPA |
22.3100 KRW |
21.8000 KRW |
22.3100 KRW |
21.8000 KRW |
| 2025-11-28 |
22.3484 KRW |
231,973.9063 ARPA |
22.6700 KRW |
22.1100 KRW |
22.6700 KRW |
22.3300 KRW |
| 2025-11-27 |
22.7686 KRW |
243,716.5693 ARPA |
22.6400 KRW |
22.6400 KRW |
22.8600 KRW |
22.8600 KRW |
| 2025-11-26 |
22.2832 KRW |
496,742.7442 ARPA |
22.0700 KRW |
21.9200 KRW |
22.5300 KRW |
22.3400 KRW |
| 2025-11-25 |
22.3136 KRW |
141,112.5460 ARPA |
22.2700 KRW |
22.2000 KRW |
22.4000 KRW |
22.2000 KRW |
| 2025-11-24 |
22.8925 KRW |
314,421.5667 ARPA |
22.6700 KRW |
22.6200 KRW |
23.2900 KRW |
22.7900 KRW |
| 2025-11-23 |
22.3526 KRW |
68,408.2943 ARPA |
22.2600 KRW |
22.2600 KRW |
22.4300 KRW |
22.4300 KRW |
| 2025-11-22 |
22.1308 KRW |
42,712.3948 ARPA |
22.0400 KRW |
21.8500 KRW |
22.2100 KRW |
22.2100 KRW |
| 2025-11-21 |
21.8506 KRW |
2,214,863.7983 ARPA |
21.8500 KRW |
21.4100 KRW |
22.0900 KRW |
21.9100 KRW |
| 2025-11-20 |
23.2970 KRW |
449,728.6353 ARPA |
23.6600 KRW |
22.6000 KRW |
23.7400 KRW |
22.8000 KRW |
| 2025-11-19 |
22.8461 KRW |
1,181,046.6574 ARPA |
23.4600 KRW |
22.3300 KRW |
23.6000 KRW |
23.1200 KRW |
| 2025-11-18 |
23.1725 KRW |
97,601.7326 ARPA |
22.8900 KRW |
22.8900 KRW |
23.4000 KRW |
23.1700 KRW |
| 2025-11-17 |
23.3769 KRW |
411,384.1975 ARPA |
23.7800 KRW |
23.0000 KRW |
23.8500 KRW |
23.0800 KRW |
| 2025-11-16 |
23.8254 KRW |
1,046,789.7902 ARPA |
24.4800 KRW |
23.2800 KRW |
24.4800 KRW |
23.8500 KRW |
| 2025-11-15 |
24.9319 KRW |
87,509.6895 ARPA |
24.5900 KRW |
24.5900 KRW |
25.0500 KRW |
25.0500 KRW |
| 2025-11-14 |
24.5709 KRW |
355,086.0152 ARPA |
24.2200 KRW |
24.1500 KRW |
24.7400 KRW |
24.3900 KRW |
| 2025-11-13 |
24.7598 KRW |
428,169.0373 ARPA |
25.5500 KRW |
24.4000 KRW |
25.7400 KRW |
24.6800 KRW |
| 2025-11-12 |
26.1726 KRW |
685,660.5789 ARPA |
26.3700 KRW |
25.2000 KRW |
26.4700 KRW |
25.9200 KRW |
| 2025-11-11 |
26.4954 KRW |
1,222,450.6861 ARPA |
26.9600 KRW |
25.6100 KRW |
27.3100 KRW |
25.8100 KRW |
| 2025-11-10 |
26.6699 KRW |
98,650.1752 ARPA |
26.5600 KRW |
26.5600 KRW |
26.9900 KRW |
26.9900 KRW |
| 2025-11-09 |
27.0273 KRW |
776,311.8795 ARPA |
26.7600 KRW |
26.6700 KRW |
27.3200 KRW |
26.9500 KRW |
| 2025-11-08 |
27.1852 KRW |
8,524,338.4250 ARPA |
26.6900 KRW |
26.6900 KRW |
28.5200 KRW |
27.3400 KRW |
| 2025-11-07 |
27.0739 KRW |
1,596,403.9196 ARPA |
26.3000 KRW |
25.9000 KRW |
27.8900 KRW |
27.7400 KRW |
| 2025-11-06 |
25.0125 KRW |
3,179,783.4503 ARPA |
24.2800 KRW |
23.8300 KRW |
26.5300 KRW |
24.6900 KRW |
| 2025-11-05 |
24.1735 KRW |
115,403.3482 ARPA |
23.9700 KRW |
23.9500 KRW |
24.2700 KRW |
24.0500 KRW |
| 2025-11-04 |
23.4595 KRW |
808,942.0239 ARPA |
24.6700 KRW |
22.8000 KRW |
24.6700 KRW |
23.3000 KRW |
| 2025-11-03 |
23.8638 KRW |
2,517,092.1465 ARPA |
24.9300 KRW |
23.4100 KRW |
24.9300 KRW |
23.7400 KRW |
| 2025-11-02 |
26.7036 KRW |
706,411.4410 ARPA |
27.0100 KRW |
26.4600 KRW |
27.3900 KRW |
26.7300 KRW |
| 2025-11-01 |
27.1140 KRW |
211,128.9929 ARPA |
26.8400 KRW |
26.7900 KRW |
27.4500 KRW |
27.2400 KRW |
| 2025-10-31 |
26.0828 KRW |
112,680.5174 ARPA |
26.5100 KRW |
25.8500 KRW |
26.5600 KRW |
26.1500 KRW |
| 2025-10-30 |
26.0526 KRW |
890,469.9673 ARPA |
26.4100 KRW |
25.8000 KRW |
26.4100 KRW |
26.1100 KRW |
| 2025-10-29 |
27.2711 KRW |
1,130,801.8770 ARPA |
27.4400 KRW |
26.7900 KRW |
27.9000 KRW |
27.6800 KRW |
| 2025-10-28 |
28.0254 KRW |
2,981,034.0109 ARPA |
28.7500 KRW |
27.3000 KRW |
28.8200 KRW |
27.6900 KRW |
| 2025-10-27 |
29.0351 KRW |
43,907.4268 ARPA |
29.0700 KRW |
28.8700 KRW |
29.2700 KRW |
28.8700 KRW |