Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
33.8825 KRW |
16,862,073.7476 ARPA |
33.2400 KRW |
32.2500 KRW |
36.0000 KRW |
34.1700 KRW |
| 2025-04-20 |
33.1137 KRW |
9,252,517.1989 ARPA |
32.1600 KRW |
32.0700 KRW |
35.5500 KRW |
32.6600 KRW |
| 2025-04-19 |
31.3443 KRW |
1,223,523.7448 ARPA |
31.1800 KRW |
31.1700 KRW |
31.6400 KRW |
31.6200 KRW |
| 2025-04-18 |
32.1174 KRW |
8,151,853.9242 ARPA |
30.1100 KRW |
30.1100 KRW |
33.5000 KRW |
30.5600 KRW |
| 2025-04-17 |
29.3923 KRW |
223,265.2419 ARPA |
29.0200 KRW |
29.0200 KRW |
29.6900 KRW |
29.3200 KRW |
| 2025-04-16 |
29.1267 KRW |
1,798,042.5243 ARPA |
29.9100 KRW |
28.7300 KRW |
29.9100 KRW |
29.4100 KRW |
| 2025-04-15 |
29.6454 KRW |
1,303,048.8255 ARPA |
30.0100 KRW |
29.2800 KRW |
30.7800 KRW |
29.3200 KRW |
| 2025-04-14 |
29.7332 KRW |
282,705.2524 ARPA |
30.1000 KRW |
29.6300 KRW |
30.1100 KRW |
29.9700 KRW |
| 2025-04-13 |
30.3033 KRW |
830,253.5215 ARPA |
30.3800 KRW |
29.0800 KRW |
31.7000 KRW |
29.0800 KRW |
| 2025-04-12 |
32.1357 KRW |
1,237,178.8055 ARPA |
31.3200 KRW |
31.2700 KRW |
33.5200 KRW |
31.9500 KRW |
| 2025-04-11 |
30.6876 KRW |
398,343.4397 ARPA |
30.6800 KRW |
30.6300 KRW |
31.2900 KRW |
30.6300 KRW |
| 2025-04-10 |
31.0213 KRW |
4,125,499.5214 ARPA |
29.8600 KRW |
29.7900 KRW |
31.5000 KRW |
30.2300 KRW |
| 2025-04-09 |
30.6626 KRW |
872,717.2655 ARPA |
29.8600 KRW |
29.7900 KRW |
31.5000 KRW |
31.3800 KRW |
| 2025-04-08 |
29.8939 KRW |
310,877.8843 ARPA |
30.2000 KRW |
29.1300 KRW |
30.7100 KRW |
29.2100 KRW |
| 2025-04-07 |
30.6848 KRW |
376,676.6898 ARPA |
30.8400 KRW |
30.1500 KRW |
31.4000 KRW |
30.7500 KRW |
| 2025-04-06 |
31.8948 KRW |
1,406,988.7379 ARPA |
32.9100 KRW |
30.0000 KRW |
33.6300 KRW |
30.4000 KRW |
| 2025-04-05 |
33.5868 KRW |
157,594.4567 ARPA |
33.9300 KRW |
33.4200 KRW |
33.9600 KRW |
33.7400 KRW |
| 2025-04-04 |
34.1088 KRW |
83,449.7590 ARPA |
34.4100 KRW |
33.7100 KRW |
34.5600 KRW |
34.3600 KRW |
| 2025-04-03 |
33.9460 KRW |
50,579.8933 ARPA |
33.2300 KRW |
33.2200 KRW |
34.6300 KRW |
34.3500 KRW |
| 2025-04-02 |
36.1403 KRW |
577,592.3674 ARPA |
37.2900 KRW |
34.6900 KRW |
37.9300 KRW |
34.6900 KRW |
| 2025-04-01 |
38.6899 KRW |
186,067.5271 ARPA |
38.8100 KRW |
38.2100 KRW |
39.4700 KRW |
38.9200 KRW |
| 2025-03-31 |
38.4435 KRW |
262,123.7068 ARPA |
38.9700 KRW |
38.0800 KRW |
39.0100 KRW |
38.4600 KRW |
| 2025-03-30 |
39.4275 KRW |
545,696.3909 ARPA |
39.5400 KRW |
38.6500 KRW |
39.9400 KRW |
38.9400 KRW |
| 2025-03-29 |
38.5680 KRW |
303,919.1250 ARPA |
39.2400 KRW |
38.2300 KRW |
39.3700 KRW |
38.6900 KRW |
| 2025-03-28 |
40.1574 KRW |
357,742.6652 ARPA |
40.8100 KRW |
39.8000 KRW |
40.8200 KRW |
40.3600 KRW |
| 2025-03-27 |
42.8955 KRW |
19,183.8654 ARPA |
43.2500 KRW |
42.4700 KRW |
43.4700 KRW |
42.9400 KRW |
| 2025-03-26 |
43.4789 KRW |
903,835.5707 ARPA |
43.6200 KRW |
42.7800 KRW |
43.8700 KRW |
43.3300 KRW |
| 2025-03-25 |
44.1743 KRW |
34,622.9592 ARPA |
44.2900 KRW |
43.6500 KRW |
44.3500 KRW |
44.2000 KRW |
| 2025-03-24 |
44.1697 KRW |
75,146.6331 ARPA |
43.9800 KRW |
43.7900 KRW |
44.6300 KRW |
43.7900 KRW |
| 2025-03-23 |
45.7641 KRW |
20,253,709.6429 ARPA |
43.8900 KRW |
43.3700 KRW |
48.6500 KRW |
43.5000 KRW |
| 2025-03-22 |
46.0906 KRW |
5,034,227.9994 ARPA |
43.8900 KRW |
43.8900 KRW |
48.6500 KRW |
48.4200 KRW |
| 2025-03-21 |
40.4170 KRW |
3,207,097.1172 ARPA |
39.9500 KRW |
39.4300 KRW |
42.4800 KRW |
41.9600 KRW |
| 2025-03-20 |
40.6902 KRW |
222,626.8716 ARPA |
41.3800 KRW |
39.9300 KRW |
41.3800 KRW |
39.9300 KRW |
| 2025-03-19 |
40.3391 KRW |
555,027.9164 ARPA |
40.6600 KRW |
40.0000 KRW |
41.4200 KRW |
41.4200 KRW |
| 2025-03-18 |
40.4347 KRW |
112,713.2086 ARPA |
40.0000 KRW |
39.5000 KRW |
40.6800 KRW |
40.2800 KRW |
| 2025-03-17 |
40.6753 KRW |
54,006.3955 ARPA |
40.6800 KRW |
40.5600 KRW |
41.3000 KRW |
41.1500 KRW |
| 2025-03-16 |
39.6997 KRW |
171,304.1833 ARPA |
39.8800 KRW |
39.4100 KRW |
40.5500 KRW |
39.4100 KRW |