Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
42.0261 KRW |
535,168.3419 ARPA |
41.2000 KRW |
41.1600 KRW |
42.9700 KRW |
41.7900 KRW |
| 2025-03-14 |
40.9779 KRW |
14,839.9504 ARPA |
40.9800 KRW |
40.9300 KRW |
41.1300 KRW |
40.9800 KRW |
| 2025-03-13 |
39.4168 KRW |
112,409.6398 ARPA |
40.0700 KRW |
38.8700 KRW |
40.1600 KRW |
39.0700 KRW |
| 2025-03-12 |
39.9920 KRW |
615,257.5098 ARPA |
39.5100 KRW |
39.0600 KRW |
40.5600 KRW |
40.1600 KRW |
| 2025-03-11 |
39.9235 KRW |
274,986.0946 ARPA |
38.4000 KRW |
38.4000 KRW |
40.2200 KRW |
40.1900 KRW |
| 2025-03-10 |
38.4821 KRW |
1,823,128.5242 ARPA |
39.4600 KRW |
37.0000 KRW |
40.2700 KRW |
38.4700 KRW |
| 2025-03-09 |
40.0042 KRW |
595,348.3497 ARPA |
42.5100 KRW |
38.5400 KRW |
42.5600 KRW |
38.9900 KRW |
| 2025-03-08 |
43.7238 KRW |
85,621.2123 ARPA |
43.5600 KRW |
43.3700 KRW |
44.2500 KRW |
44.0700 KRW |
| 2025-03-07 |
45.5145 KRW |
627,301.8536 ARPA |
45.6800 KRW |
44.6400 KRW |
46.0000 KRW |
44.9200 KRW |
| 2025-03-06 |
44.8949 KRW |
589,597.2381 ARPA |
45.9200 KRW |
44.5000 KRW |
45.9800 KRW |
45.4500 KRW |
| 2025-03-05 |
46.3063 KRW |
30,610.8149 ARPA |
45.9000 KRW |
45.3000 KRW |
46.6600 KRW |
46.2400 KRW |
| 2025-03-04 |
44.9963 KRW |
237,859.7983 ARPA |
44.5500 KRW |
43.3900 KRW |
45.8800 KRW |
45.5700 KRW |
| 2025-03-03 |
49.1250 KRW |
240,084.7828 ARPA |
50.6200 KRW |
46.4600 KRW |
51.3100 KRW |
46.6500 KRW |
| 2025-03-02 |
51.8816 KRW |
567,511.1776 ARPA |
49.4000 KRW |
49.3500 KRW |
53.8000 KRW |
53.5400 KRW |
| 2025-03-01 |
48.6373 KRW |
196,422.6434 ARPA |
48.5000 KRW |
48.5000 KRW |
49.2900 KRW |
49.2900 KRW |
| 2025-02-28 |
48.9799 KRW |
200,995.6760 ARPA |
48.6300 KRW |
48.6100 KRW |
49.9300 KRW |
49.9300 KRW |
| 2025-02-27 |
50.1495 KRW |
6,989,223.6264 ARPA |
50.8500 KRW |
48.6200 KRW |
55.8900 KRW |
50.6100 KRW |
| 2025-02-26 |
49.7574 KRW |
347,949.6476 ARPA |
50.8500 KRW |
48.6200 KRW |
51.1400 KRW |
49.8100 KRW |
| 2025-02-25 |
49.6941 KRW |
901,088.2831 ARPA |
48.0100 KRW |
48.0100 KRW |
50.5300 KRW |
49.8000 KRW |
| 2025-02-24 |
55.1104 KRW |
31,297,274.7171 ARPA |
51.4400 KRW |
47.2400 KRW |
68.0000 KRW |
48.6300 KRW |
| 2025-02-23 |
54.2674 KRW |
644,957.3670 ARPA |
54.1900 KRW |
53.6500 KRW |
54.7000 KRW |
54.4100 KRW |
| 2025-02-22 |
54.3666 KRW |
357,989.4066 ARPA |
54.0500 KRW |
53.8000 KRW |
55.2800 KRW |
55.2300 KRW |
| 2025-02-21 |
54.3666 KRW |
930,611.1845 ARPA |
55.8500 KRW |
52.8700 KRW |
56.1500 KRW |
53.1000 KRW |
| 2025-02-20 |
54.0656 KRW |
120,508.5208 ARPA |
53.6500 KRW |
53.1200 KRW |
54.5800 KRW |
54.3000 KRW |
| 2025-02-19 |
53.1997 KRW |
437,874.6757 ARPA |
53.4800 KRW |
52.8900 KRW |
53.9500 KRW |
53.0400 KRW |
| 2025-02-18 |
52.1090 KRW |
538,242.2108 ARPA |
52.6600 KRW |
51.1200 KRW |
53.5000 KRW |
53.2000 KRW |
| 2025-02-17 |
55.5604 KRW |
543,396.3419 ARPA |
56.2400 KRW |
53.9900 KRW |
56.8000 KRW |
55.2600 KRW |
| 2025-02-16 |
56.0277 KRW |
36,893.7358 ARPA |
56.0400 KRW |
55.3400 KRW |
56.2100 KRW |
55.3400 KRW |
| 2025-02-15 |
55.8909 KRW |
278,031.2969 ARPA |
56.2500 KRW |
55.5100 KRW |
56.3200 KRW |
55.9100 KRW |
| 2025-02-14 |
57.7479 KRW |
695,814.8206 ARPA |
57.3600 KRW |
56.8700 KRW |
58.1800 KRW |
57.4100 KRW |
| 2025-02-13 |
56.7824 KRW |
1,223,506.2337 ARPA |
56.7700 KRW |
56.3500 KRW |
57.6300 KRW |
56.5400 KRW |
| 2025-02-12 |
58.1076 KRW |
2,061,080.5415 ARPA |
55.5600 KRW |
55.5600 KRW |
59.7700 KRW |
58.9600 KRW |
| 2025-02-11 |
56.5404 KRW |
3,009,790.2402 ARPA |
57.2700 KRW |
55.8200 KRW |
58.4200 KRW |
56.8800 KRW |
| 2025-02-10 |
58.3091 KRW |
3,092,348.2494 ARPA |
58.8500 KRW |
57.4700 KRW |
59.4900 KRW |
58.4600 KRW |
| 2025-02-09 |
62.7154 KRW |
34,757,805.3699 ARPA |
54.4800 KRW |
54.4800 KRW |
69.9300 KRW |
60.1300 KRW |
| 2025-02-08 |
56.0443 KRW |
3,421,256.8022 ARPA |
55.7800 KRW |
54.4800 KRW |
59.0000 KRW |
54.6700 KRW |
| 2025-02-07 |
57.6239 KRW |
13,775,340.2963 ARPA |
54.6400 KRW |
53.8000 KRW |
61.0000 KRW |
53.9200 KRW |
| 2025-02-06 |
51.2962 KRW |
2,008,275.0681 ARPA |
52.0000 KRW |
50.6300 KRW |
52.2800 KRW |
51.4800 KRW |
| 2025-02-05 |
55.5984 KRW |
2,531,747.1169 ARPA |
56.8400 KRW |
53.8500 KRW |
56.8400 KRW |
54.1600 KRW |
| 2025-02-04 |
57.6549 KRW |
9,647,981.5523 ARPA |
59.5400 KRW |
55.4100 KRW |
60.5900 KRW |
57.4400 KRW |
| 2025-02-03 |
61.7531 KRW |
20,019,745.2608 ARPA |
59.7300 KRW |
58.3500 KRW |
64.2400 KRW |
63.5700 KRW |
| 2025-02-02 |
74.8136 KRW |
83,032,793.7023 ARPA |
73.8500 KRW |
62.5500 KRW |
84.9100 KRW |
63.6000 KRW |
| 2025-02-01 |
76.8127 KRW |
55,395,349.1086 ARPA |
68.9800 KRW |
68.0500 KRW |
87.9700 KRW |
82.8200 KRW |
| 2025-01-31 |
63.9046 KRW |
533,128.1840 ARPA |
63.6400 KRW |
62.7800 KRW |
64.5600 KRW |
63.2200 KRW |
| 2025-01-30 |
63.4487 KRW |
503,134.5388 ARPA |
62.9100 KRW |
62.2300 KRW |
64.5600 KRW |
62.2300 KRW |
| 2025-01-29 |
60.9764 KRW |
523,821.1850 ARPA |
60.3900 KRW |
59.5300 KRW |
62.1300 KRW |
61.4000 KRW |
| 2025-01-28 |
61.2468 KRW |
552,527.4522 ARPA |
61.9300 KRW |
59.2800 KRW |
62.4500 KRW |
59.3000 KRW |
| 2025-01-27 |
61.5853 KRW |
2,491,069.4245 ARPA |
61.7700 KRW |
60.2000 KRW |
62.4100 KRW |
61.4000 KRW |
| 2025-01-26 |
65.3250 KRW |
3,433,032.4458 ARPA |
66.0400 KRW |
63.6300 KRW |
66.6200 KRW |
63.8600 KRW |
| 2025-01-25 |
63.0730 KRW |
652,376.5490 ARPA |
63.4700 KRW |
62.6500 KRW |
63.8500 KRW |
62.8800 KRW |