Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
31.8191 KRW |
1,303,788.8992 ARPA |
31.9100 KRW |
31.5800 KRW |
32.1500 KRW |
31.7700 KRW |
| 2025-08-26 |
30.9246 KRW |
519,305.1522 ARPA |
30.7100 KRW |
30.4600 KRW |
31.2100 KRW |
30.9400 KRW |
| 2025-08-25 |
30.1917 KRW |
2,140,786.6728 ARPA |
30.7500 KRW |
29.5800 KRW |
30.7500 KRW |
29.9200 KRW |
| 2025-08-24 |
31.8514 KRW |
378,478.5139 ARPA |
31.6600 KRW |
31.2200 KRW |
32.3800 KRW |
31.6100 KRW |
| 2025-08-23 |
31.8382 KRW |
760,991.8870 ARPA |
31.6500 KRW |
31.6500 KRW |
32.0200 KRW |
31.8500 KRW |
| 2025-08-22 |
32.0807 KRW |
814,721.0492 ARPA |
31.7800 KRW |
31.7800 KRW |
32.5500 KRW |
32.4000 KRW |
| 2025-08-21 |
31.2972 KRW |
2,176,967.4185 ARPA |
31.2800 KRW |
31.0600 KRW |
31.6500 KRW |
31.6500 KRW |
| 2025-08-20 |
31.7996 KRW |
707,605.8654 ARPA |
31.6600 KRW |
31.6400 KRW |
32.2700 KRW |
32.2700 KRW |
| 2025-08-19 |
31.0958 KRW |
1,536,706.4964 ARPA |
31.1700 KRW |
30.0500 KRW |
31.5600 KRW |
30.6600 KRW |
| 2025-08-18 |
31.2593 KRW |
125,517.7405 ARPA |
31.0200 KRW |
30.9600 KRW |
31.4200 KRW |
31.4000 KRW |
| 2025-08-17 |
32.3725 KRW |
1,632,005.2670 ARPA |
32.2200 KRW |
31.8900 KRW |
32.7000 KRW |
31.9400 KRW |
| 2025-08-16 |
32.1572 KRW |
314,338.9113 ARPA |
32.1600 KRW |
32.0100 KRW |
32.2300 KRW |
32.2300 KRW |
| 2025-08-15 |
30.0732 KRW |
1,918,718.9115 ARPA |
30.4700 KRW |
29.5700 KRW |
30.8500 KRW |
30.6100 KRW |
| 2025-08-14 |
31.1072 KRW |
1,334,215.8227 ARPA |
31.6400 KRW |
30.4700 KRW |
31.6400 KRW |
30.5700 KRW |
| 2025-08-13 |
33.1789 KRW |
741,032.3513 ARPA |
33.3100 KRW |
32.8500 KRW |
33.3500 KRW |
33.0800 KRW |
| 2025-08-12 |
32.8316 KRW |
8,629,643.8692 ARPA |
31.5700 KRW |
31.5600 KRW |
33.7400 KRW |
32.6400 KRW |
| 2025-08-11 |
30.9686 KRW |
153,425.2501 ARPA |
31.1500 KRW |
30.6000 KRW |
31.6900 KRW |
30.8200 KRW |
| 2025-08-10 |
32.0972 KRW |
529,831.2994 ARPA |
31.8900 KRW |
31.8900 KRW |
32.3100 KRW |
32.2000 KRW |
| 2025-08-09 |
32.3389 KRW |
618,386.8991 ARPA |
31.9900 KRW |
31.9100 KRW |
32.5800 KRW |
32.3200 KRW |
| 2025-08-08 |
31.5318 KRW |
281,872.6705 ARPA |
31.2100 KRW |
31.2100 KRW |
31.6700 KRW |
31.5000 KRW |
| 2025-08-07 |
31.2501 KRW |
2,223,430.2148 ARPA |
31.7300 KRW |
30.2400 KRW |
32.3000 KRW |
30.6700 KRW |
| 2025-08-06 |
30.0590 KRW |
221,925.4905 ARPA |
30.0300 KRW |
29.9000 KRW |
30.2300 KRW |
30.0100 KRW |
| 2025-08-05 |
29.5745 KRW |
133,699.7966 ARPA |
29.6500 KRW |
29.2100 KRW |
29.6500 KRW |
29.2100 KRW |
| 2025-08-04 |
30.2414 KRW |
1,499.5602 ARPA |
30.1600 KRW |
30.1600 KRW |
30.3300 KRW |
30.3300 KRW |
| 2025-08-03 |
29.7109 KRW |
27,880.9147 ARPA |
29.4400 KRW |
29.4400 KRW |
29.7600 KRW |
29.6700 KRW |
| 2025-08-02 |
28.4295 KRW |
246,405.7550 ARPA |
28.8500 KRW |
28.3300 KRW |
29.0100 KRW |
28.6000 KRW |
| 2025-08-01 |
29.3228 KRW |
922,483.2392 ARPA |
29.6100 KRW |
28.7100 KRW |
29.8800 KRW |
29.3500 KRW |
| 2025-07-31 |
30.5118 KRW |
469,568.4634 ARPA |
30.9300 KRW |
30.0000 KRW |
31.1700 KRW |
30.0000 KRW |
| 2025-07-30 |
30.6174 KRW |
685,697.0592 ARPA |
30.8000 KRW |
29.6800 KRW |
32.0200 KRW |
31.2800 KRW |
| 2025-07-29 |
31.5313 KRW |
646,835.4027 ARPA |
32.0800 KRW |
31.0400 KRW |
32.0800 KRW |
31.5700 KRW |
| 2025-07-28 |
32.7461 KRW |
906,243.4697 ARPA |
33.5200 KRW |
31.6100 KRW |
33.5400 KRW |
32.0000 KRW |
| 2025-07-27 |
33.6996 KRW |
1,357,600.0040 ARPA |
33.7900 KRW |
33.5100 KRW |
34.1800 KRW |
34.0300 KRW |
| 2025-07-26 |
34.4290 KRW |
6,350,252.7179 ARPA |
35.1700 KRW |
31.8900 KRW |
35.3500 KRW |
31.8900 KRW |
| 2025-07-25 |
31.7052 KRW |
1,017,712.0270 ARPA |
31.1900 KRW |
31.0800 KRW |
32.0900 KRW |
31.8900 KRW |
| 2025-07-24 |
31.3396 KRW |
74,373.1294 ARPA |
31.6000 KRW |
30.8400 KRW |
31.7900 KRW |
31.1100 KRW |
| 2025-07-23 |
32.4438 KRW |
1,394,041.4632 ARPA |
33.8900 KRW |
30.8600 KRW |
33.8900 KRW |
32.1700 KRW |
| 2025-07-22 |
33.3040 KRW |
412,117.5373 ARPA |
33.4400 KRW |
33.0600 KRW |
33.6000 KRW |
33.5800 KRW |
| 2025-07-21 |
34.3331 KRW |
656,398.1894 ARPA |
34.6600 KRW |
33.7600 KRW |
34.8200 KRW |
34.6100 KRW |
| 2025-07-20 |
34.4358 KRW |
1,641,942.5564 ARPA |
33.6500 KRW |
33.0700 KRW |
35.1100 KRW |
33.5500 KRW |
| 2025-07-19 |
32.2467 KRW |
238,891.3335 ARPA |
31.4800 KRW |
31.4300 KRW |
32.7000 KRW |
32.1600 KRW |
| 2025-07-18 |
31.6843 KRW |
313,987.4433 ARPA |
32.0800 KRW |
30.9200 KRW |
32.1600 KRW |
31.2000 KRW |
| 2025-07-17 |
31.3788 KRW |
2,543,288.0700 ARPA |
31.8900 KRW |
30.8400 KRW |
31.9500 KRW |
31.4600 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 |