Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
38.7706 KRW |
28,477.9794 |
38.8400 KRW |
38.5900 KRW |
38.9900 KRW |
38.9900 KRW |
| 2025-06-10 |
38.3317 KRW |
3,162,650.3119 |
38.0100 KRW |
37.6600 KRW |
38.6800 KRW |
38.4900 KRW |
| 2025-06-09 |
37.8763 KRW |
233,519.0519 |
38.0100 KRW |
37.6600 KRW |
38.3100 KRW |
37.8500 KRW |
| 2025-06-08 |
37.6416 KRW |
157,938.8632 |
37.6100 KRW |
37.3300 KRW |
37.8200 KRW |
37.3300 KRW |
| 2025-06-07 |
37.8915 KRW |
95,015.9564 |
38.0100 KRW |
37.8000 KRW |
38.1500 KRW |
38.1000 KRW |
| 2025-06-06 |
37.1378 KRW |
40,865.6464 |
37.5300 KRW |
36.6100 KRW |
37.6600 KRW |
36.7700 KRW |
| 2025-06-05 |
36.2975 KRW |
357,602.8468 |
37.8000 KRW |
35.5000 KRW |
38.1000 KRW |
37.1800 KRW |
| 2025-06-04 |
38.3402 KRW |
741,027.6322 |
38.6800 KRW |
37.8000 KRW |
39.1700 KRW |
38.1400 KRW |
| 2025-06-03 |
37.8628 KRW |
56,600.8978 |
38.0500 KRW |
37.6400 KRW |
38.1400 KRW |
37.6400 KRW |
| 2025-06-02 |
37.4439 KRW |
116,948.1093 |
37.3000 KRW |
37.1300 KRW |
37.8500 KRW |
37.8300 KRW |
| 2025-06-01 |
36.9184 KRW |
145,635.1411 |
36.8800 KRW |
36.6200 KRW |
37.3400 KRW |
37.2300 KRW |
| 2025-05-31 |
36.6521 KRW |
149,515.0172 |
36.3800 KRW |
36.2900 KRW |
36.8300 KRW |
36.8300 KRW |
| 2025-05-30 |
37.3408 KRW |
357,951.5775 |
38.0700 KRW |
36.8200 KRW |
38.1900 KRW |
37.6200 KRW |
| 2025-05-29 |
39.9133 KRW |
1,716,704.3035 |
40.0300 KRW |
39.5100 KRW |
41.5000 KRW |
40.0800 KRW |
| 2025-05-28 |
39.9844 KRW |
194,086.7153 |
40.1100 KRW |
39.7300 KRW |
40.5000 KRW |
40.1000 KRW |
| 2025-05-27 |
41.1929 KRW |
267,844.5109 |
40.8000 KRW |
40.7900 KRW |
41.4200 KRW |
40.9600 KRW |
| 2025-05-26 |
40.4194 KRW |
501,442.4765 |
40.5200 KRW |
40.1100 KRW |
40.9800 KRW |
40.3000 KRW |
| 2025-05-25 |
40.2542 KRW |
587,583.8889 |
40.4100 KRW |
40.0000 KRW |
40.6300 KRW |
40.5200 KRW |
| 2025-05-24 |
41.6851 KRW |
1,097,771.3143 |
41.8600 KRW |
41.5600 KRW |
42.0800 KRW |
41.7100 KRW |
| 2025-05-23 |
42.0061 KRW |
160,348.2766 |
42.5800 KRW |
41.3100 KRW |
42.5800 KRW |
41.3100 KRW |
| 2025-05-22 |
44.4551 KRW |
1,310,772.6987 |
43.6200 KRW |
43.4200 KRW |
44.9900 KRW |
43.8300 KRW |
| 2025-05-21 |
42.0407 KRW |
1,901,031.8395 |
42.3400 KRW |
41.4700 KRW |
43.0800 KRW |
42.0600 KRW |
| 2025-05-20 |
42.4488 KRW |
262,744.1286 |
41.9700 KRW |
41.9000 KRW |
42.8500 KRW |
42.6000 KRW |
| 2025-05-19 |
42.7639 KRW |
67,044.6601 |
42.6000 KRW |
42.4600 KRW |
43.1400 KRW |
42.6400 KRW |
| 2025-05-18 |
43.6445 KRW |
322,408.4407 |
44.7500 KRW |
42.1100 KRW |
44.9700 KRW |
43.3300 KRW |
| 2025-05-17 |
42.9950 KRW |
164,376.9149 |
43.1800 KRW |
42.5000 KRW |
43.2300 KRW |
42.9100 KRW |
| 2025-05-16 |
44.0976 KRW |
186,270.2091 |
44.4400 KRW |
43.5000 KRW |
44.9700 KRW |
43.7300 KRW |
| 2025-05-15 |
44.1191 KRW |
665,811.9913 |
43.5000 KRW |
43.3400 KRW |
44.9800 KRW |
43.7500 KRW |
| 2025-05-14 |
46.5925 KRW |
650,632.7672 |
46.3000 KRW |
46.3000 KRW |
47.0000 KRW |
46.6200 KRW |
| 2025-05-13 |
47.8531 KRW |
1,967,984.0373 |
46.7600 KRW |
46.7500 KRW |
48.7900 KRW |
48.2300 KRW |
| 2025-05-12 |
46.7930 KRW |
4,832,717.5721 |
47.2600 KRW |
45.5000 KRW |
47.8400 KRW |
47.4800 KRW |
| 2025-05-11 |
44.5134 KRW |
425,952.7482 |
44.7000 KRW |
44.0200 KRW |
45.1700 KRW |
44.8200 KRW |
| 2025-05-10 |
44.8012 KRW |
600,742.8646 |
44.7000 KRW |
44.0300 KRW |
45.4000 KRW |
45.0400 KRW |
| 2025-05-09 |
43.5760 KRW |
254,082.0786 |
43.4000 KRW |
43.1100 KRW |
44.0000 KRW |
43.6100 KRW |
| 2025-05-08 |
41.2026 KRW |
831,428.8507 |
39.9600 KRW |
39.9600 KRW |
42.1900 KRW |
41.9000 KRW |
| 2025-05-07 |
37.5933 KRW |
126,752.1159 |
37.5400 KRW |
37.2200 KRW |
38.1000 KRW |
38.1000 KRW |
| 2025-05-06 |
37.2081 KRW |
127,929.4746 |
37.5000 KRW |
36.6500 KRW |
38.0400 KRW |
37.9800 KRW |
| 2025-05-05 |
38.6723 KRW |
244,377.6065 |
38.5800 KRW |
38.2600 KRW |
39.2100 KRW |
39.1900 KRW |
| 2025-05-04 |
38.6784 KRW |
28,463.2577 |
39.0000 KRW |
38.4900 KRW |
39.1700 KRW |
38.7100 KRW |
| 2025-05-03 |
39.6478 KRW |
303,997.0114 |
40.4600 KRW |
39.4000 KRW |
40.8000 KRW |
39.5300 KRW |
| 2025-05-02 |
41.7367 KRW |
87,282.3033 |
42.0500 KRW |
41.4700 KRW |
42.0500 KRW |
41.8900 KRW |
| 2025-05-01 |
42.6788 KRW |
184,339.5477 |
42.5900 KRW |
42.2900 KRW |
42.9600 KRW |
42.5300 KRW |
| 2025-04-30 |
41.4681 KRW |
202,821.0743 |
41.2800 KRW |
41.0400 KRW |
42.1500 KRW |
41.8800 KRW |
| 2025-04-29 |
41.9787 KRW |
297,195.1082 |
43.0000 KRW |
41.7900 KRW |
43.0100 KRW |
41.8000 KRW |
| 2025-04-28 |
41.0908 KRW |
315,872.1594 |
41.3200 KRW |
40.8000 KRW |
42.2000 KRW |
41.9900 KRW |
| 2025-04-27 |
41.7578 KRW |
430,342.3083 |
41.7300 KRW |
41.4400 KRW |
41.9500 KRW |
41.6300 KRW |
| 2025-04-26 |
43.0036 KRW |
37,364.8392 |
42.7600 KRW |
42.7600 KRW |
43.1700 KRW |
43.0000 KRW |
| 2025-04-25 |
42.5582 KRW |
336,760.5909 |
43.0400 KRW |
42.1200 KRW |
43.1400 KRW |
42.5400 KRW |
| 2025-04-24 |
41.4078 KRW |
446,356.0581 |
41.1900 KRW |
40.9800 KRW |
41.6500 KRW |
41.4400 KRW |
| 2025-04-23 |
40.6266 KRW |
851,778.8707 |
40.7000 KRW |
39.9400 KRW |
41.1300 KRW |
40.9400 KRW |