Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
19.4719 KRW |
940,740.9435 |
19.7200 KRW |
18.8800 KRW |
20.0000 KRW |
18.8800 KRW |
| 2025-12-04 |
19.7324 KRW |
149,683.6336 |
19.7200 KRW |
19.4700 KRW |
20.0000 KRW |
19.5600 KRW |
| 2025-12-03 |
19.8832 KRW |
200,059.2909 |
19.8300 KRW |
19.7500 KRW |
20.0600 KRW |
19.9100 KRW |
| 2025-12-02 |
19.7738 KRW |
318,573.1297 |
19.5100 KRW |
19.3900 KRW |
20.0000 KRW |
19.9500 KRW |
| 2025-12-01 |
18.5717 KRW |
383,340.7660 |
18.7300 KRW |
18.4000 KRW |
18.7400 KRW |
18.7400 KRW |
| 2025-11-30 |
20.1019 KRW |
594,193.3882 |
20.0500 KRW |
20.0000 KRW |
20.2800 KRW |
20.0800 KRW |
| 2025-11-29 |
20.5068 KRW |
366,189.2669 |
20.6000 KRW |
20.3200 KRW |
20.7300 KRW |
20.4500 KRW |
| 2025-11-28 |
21.1076 KRW |
311,255.9063 |
21.2100 KRW |
20.7500 KRW |
21.3200 KRW |
20.7800 KRW |
| 2025-11-27 |
21.6591 KRW |
16,868,388.1365 |
20.4200 KRW |
20.0000 KRW |
22.5500 KRW |
21.6900 KRW |
| 2025-11-26 |
19.4241 KRW |
691,846.4536 |
19.2500 KRW |
19.0300 KRW |
19.7500 KRW |
19.6700 KRW |
| 2025-11-25 |
19.3018 KRW |
76,253.2803 |
19.1600 KRW |
19.1000 KRW |
19.6000 KRW |
19.5400 KRW |
| 2025-11-24 |
19.4348 KRW |
156,548.3365 |
19.0100 KRW |
19.0100 KRW |
19.6700 KRW |
19.6100 KRW |
| 2025-11-23 |
20.4597 KRW |
1,059,063.2708 |
19.1300 KRW |
19.1300 KRW |
21.8700 KRW |
20.2900 KRW |
| 2025-11-22 |
18.5807 KRW |
256,228.5425 |
18.4300 KRW |
18.2900 KRW |
18.7200 KRW |
18.6600 KRW |
| 2025-11-21 |
18.1847 KRW |
314,198.0232 |
18.2300 KRW |
17.8500 KRW |
18.4800 KRW |
18.1100 KRW |
| 2025-11-20 |
19.3951 KRW |
1,292,301.6262 |
19.9100 KRW |
18.9600 KRW |
20.1100 KRW |
19.1700 KRW |
| 2025-11-19 |
19.1741 KRW |
319,077.3784 |
19.8100 KRW |
18.8500 KRW |
19.9300 KRW |
18.8700 KRW |
| 2025-11-18 |
20.0863 KRW |
604,920.4255 |
19.6900 KRW |
19.6800 KRW |
20.4500 KRW |
19.9700 KRW |
| 2025-11-17 |
20.1944 KRW |
2,319,601.1454 |
20.4300 KRW |
19.4800 KRW |
20.4400 KRW |
19.7000 KRW |
| 2025-11-16 |
19.8496 KRW |
709,388.8483 |
20.1900 KRW |
19.5400 KRW |
20.3600 KRW |
19.9800 KRW |
| 2025-11-15 |
20.8008 KRW |
100,140.4149 |
20.5200 KRW |
20.4300 KRW |
20.8800 KRW |
20.7900 KRW |
| 2025-11-14 |
20.7155 KRW |
219,784.6031 |
20.7200 KRW |
20.6300 KRW |
21.1700 KRW |
20.6400 KRW |
| 2025-11-13 |
21.7390 KRW |
641,998.2793 |
22.3400 KRW |
21.3500 KRW |
22.4900 KRW |
21.5200 KRW |
| 2025-11-12 |
22.4739 KRW |
2,720,849.7467 |
22.9800 KRW |
22.0000 KRW |
23.1600 KRW |
22.4400 KRW |
| 2025-11-11 |
23.2575 KRW |
1,738,435.2465 |
23.7100 KRW |
22.7800 KRW |
23.8200 KRW |
23.0500 KRW |
| 2025-11-10 |
23.2897 KRW |
427,124.0916 |
23.2400 KRW |
23.0000 KRW |
23.6700 KRW |
23.6700 KRW |
| 2025-11-09 |
23.3808 KRW |
95,627.0852 |
23.2000 KRW |
23.2000 KRW |
23.4900 KRW |
23.4000 KRW |
| 2025-11-08 |
23.3321 KRW |
981,979.1061 |
23.6600 KRW |
22.9400 KRW |
23.7100 KRW |
23.7100 KRW |
| 2025-11-07 |
23.9498 KRW |
2,661,602.3446 |
22.1900 KRW |
22.1400 KRW |
24.2700 KRW |
24.2500 KRW |
| 2025-11-06 |
21.4128 KRW |
2,298,947.8932 |
21.2100 KRW |
20.9500 KRW |
22.4500 KRW |
21.3800 KRW |
| 2025-11-05 |
21.2916 KRW |
594,806.7139 |
21.1500 KRW |
21.0300 KRW |
21.5800 KRW |
21.4100 KRW |
| 2025-11-04 |
20.8984 KRW |
2,545,055.6215 |
21.9100 KRW |
20.0200 KRW |
21.9900 KRW |
20.4700 KRW |
| 2025-11-03 |
22.4408 KRW |
3,624,460.4366 |
23.3400 KRW |
21.8100 KRW |
23.3400 KRW |
22.4800 KRW |
| 2025-11-02 |
24.5797 KRW |
1,843,531.2193 |
24.6800 KRW |
24.4700 KRW |
24.8400 KRW |
24.8100 KRW |
| 2025-11-01 |
25.1204 KRW |
1,157,527.9883 |
25.0400 KRW |
25.0000 KRW |
25.2700 KRW |
25.1200 KRW |
| 2025-10-31 |
24.2982 KRW |
692,036.4760 |
24.5100 KRW |
24.1000 KRW |
24.6300 KRW |
24.4000 KRW |
| 2025-10-30 |
24.6664 KRW |
408,205.0210 |
24.8900 KRW |
24.3300 KRW |
24.9700 KRW |
24.5600 KRW |
| 2025-10-29 |
25.9069 KRW |
320,419.8700 |
25.9000 KRW |
25.6300 KRW |
26.4500 KRW |
26.4500 KRW |
| 2025-10-28 |
26.1737 KRW |
575,855.3999 |
26.4500 KRW |
25.7000 KRW |
26.6400 KRW |
25.9700 KRW |
| 2025-10-27 |
26.6286 KRW |
229,755.8584 |
26.5000 KRW |
26.4900 KRW |
26.8300 KRW |
26.6000 KRW |
| 2025-10-26 |
26.6711 KRW |
49,573.2803 |
26.7200 KRW |
26.6200 KRW |
26.8400 KRW |
26.8400 KRW |
| 2025-10-25 |
26.0938 KRW |
564,144.4417 |
26.0800 KRW |
26.0200 KRW |
26.2000 KRW |
26.2000 KRW |
| 2025-10-24 |
26.0595 KRW |
99,439.9033 |
25.9900 KRW |
25.9000 KRW |
26.4000 KRW |
26.4000 KRW |
| 2025-10-23 |
26.1543 KRW |
124,209.7360 |
26.0400 KRW |
25.9400 KRW |
26.4400 KRW |
26.0300 KRW |
| 2025-10-22 |
25.7485 KRW |
878,045.4430 |
26.5700 KRW |
25.3700 KRW |
26.5700 KRW |
25.4200 KRW |
| 2025-10-21 |
27.6713 KRW |
377,761.4900 |
27.7600 KRW |
27.2200 KRW |
27.9000 KRW |
27.2200 KRW |
| 2025-10-20 |
27.1197 KRW |
729,017.0249 |
27.4300 KRW |
26.7500 KRW |
27.5500 KRW |
27.1900 KRW |
| 2025-10-19 |
27.6461 KRW |
400,836.0979 |
27.7500 KRW |
27.4900 KRW |
27.8000 KRW |
27.5300 KRW |
| 2025-10-18 |
26.9473 KRW |
405,927.8494 |
27.1200 KRW |
26.8400 KRW |
27.2200 KRW |
27.1700 KRW |
| 2025-10-17 |
27.0684 KRW |
489,469.3432 |
26.8200 KRW |
26.8100 KRW |
27.4900 KRW |
27.2700 KRW |