Identifier on Bithumb: KRW-ARPA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |