Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-17 |
35.0228 KRW |
1,210,187.3064 |
35.0900 KRW |
34.5200 KRW |
35.6800 KRW |
34.5200 KRW |
2025-07-16 |
35.1553 KRW |
617,725.0244 |
35.0900 KRW |
34.6200 KRW |
35.6800 KRW |
35.3900 KRW |
2025-07-15 |
33.9085 KRW |
105,838.5710 |
33.3200 KRW |
33.2000 KRW |
34.6400 KRW |
34.5300 KRW |
2025-07-14 |
34.0345 KRW |
948,577.8525 |
34.3300 KRW |
33.6000 KRW |
34.5400 KRW |
34.0800 KRW |
2025-07-13 |
34.4645 KRW |
1,007,452.2954 |
34.2300 KRW |
34.2000 KRW |
34.7600 KRW |
34.4700 KRW |
2025-07-12 |
33.1396 KRW |
646,592.6640 |
33.4600 KRW |
32.8500 KRW |
33.4600 KRW |
33.2200 KRW |
2025-07-11 |
33.7347 KRW |
2,310,434.4090 |
33.9800 KRW |
32.5600 KRW |
34.3300 KRW |
32.5900 KRW |
2025-07-10 |
31.1834 KRW |
139,500.1049 |
30.6600 KRW |
30.5000 KRW |
31.4100 KRW |
31.4100 KRW |
2025-07-09 |
30.4432 KRW |
191,228.7027 |
30.0400 KRW |
30.0100 KRW |
30.6400 KRW |
30.6100 KRW |
2025-07-08 |
29.5702 KRW |
35,858.3067 |
29.5100 KRW |
29.4100 KRW |
29.9200 KRW |
29.9200 KRW |
2025-07-07 |
29.7998 KRW |
596,042.5702 |
29.7300 KRW |
29.6300 KRW |
30.0400 KRW |
29.7800 KRW |
2025-07-06 |
30.1975 KRW |
153,159.0337 |
30.2500 KRW |
29.8500 KRW |
30.2700 KRW |
30.0000 KRW |
2025-07-05 |
30.6202 KRW |
437,166.9848 |
30.8000 KRW |
30.4000 KRW |
30.8700 KRW |
30.6000 KRW |
2025-07-04 |
31.0352 KRW |
555,573.3258 |
31.2800 KRW |
30.8700 KRW |
31.2800 KRW |
31.0000 KRW |
2025-07-03 |
32.3511 KRW |
941,294.4535 |
32.5300 KRW |
32.2300 KRW |
32.5600 KRW |
32.3700 KRW |
2025-07-02 |
31.6860 KRW |
2,698,682.8372 |
31.0700 KRW |
30.9900 KRW |
32.0200 KRW |
32.0200 KRW |
2025-07-01 |
30.0028 KRW |
243,702.5532 |
30.1500 KRW |
29.8100 KRW |
30.1900 KRW |
29.9600 KRW |
2025-06-30 |
31.1263 KRW |
410,669.4463 |
31.2300 KRW |
31.0400 KRW |
31.5100 KRW |
31.3400 KRW |
2025-06-29 |
31.1723 KRW |
92,120.6102 |
31.3200 KRW |
31.0400 KRW |
31.4600 KRW |
31.4600 KRW |
2025-06-28 |
31.1375 KRW |
133,770.5771 |
31.0300 KRW |
30.8800 KRW |
31.4900 KRW |
31.4900 KRW |
2025-06-27 |
31.0769 KRW |
175,357.9150 |
31.0200 KRW |
30.9000 KRW |
31.3800 KRW |
30.9300 KRW |
2025-06-26 |
30.7989 KRW |
238,082.2706 |
31.0000 KRW |
30.4800 KRW |
31.0100 KRW |
30.4800 KRW |
2025-06-25 |
31.6975 KRW |
975,052.9658 |
32.1900 KRW |
31.4800 KRW |
32.1900 KRW |
31.6800 KRW |
2025-06-24 |
31.6813 KRW |
2,136,215.0975 |
30.7300 KRW |
29.9500 KRW |
32.5500 KRW |
31.8900 KRW |
2025-06-23 |
30.6065 KRW |
561,725.1234 |
30.7300 KRW |
29.9500 KRW |
32.0000 KRW |
31.8400 KRW |
2025-06-22 |
29.5109 KRW |
835,715.7189 |
30.1500 KRW |
29.0000 KRW |
30.1500 KRW |
29.7200 KRW |
2025-06-21 |
32.3696 KRW |
932,930.0552 |
32.7300 KRW |
31.4800 KRW |
34.8400 KRW |
31.4800 KRW |
2025-06-20 |
33.1076 KRW |
100,339.1132 |
33.4500 KRW |
32.6100 KRW |
33.6100 KRW |
32.6200 KRW |
2025-06-19 |
33.8597 KRW |
165,895.2926 |
33.7300 KRW |
33.5300 KRW |
34.0400 KRW |
33.9300 KRW |
2025-06-18 |
34.0989 KRW |
8,469.1951 |
34.1300 KRW |
34.0400 KRW |
34.3500 KRW |
34.3500 KRW |
2025-06-17 |
34.3180 KRW |
209,719.8328 |
34.5600 KRW |
33.9200 KRW |
34.5600 KRW |
34.2300 KRW |
2025-06-16 |
35.8081 KRW |
60,003.2224 |
36.0100 KRW |
35.7300 KRW |
36.0100 KRW |
35.9000 KRW |
2025-06-15 |
35.0719 KRW |
1,578,694.5168 |
35.3600 KRW |
34.7000 KRW |
35.3600 KRW |
34.8800 KRW |
2025-06-14 |
34.4165 KRW |
107,670.5028 |
34.8600 KRW |
34.2200 KRW |
34.8600 KRW |
34.5100 KRW |
2025-06-13 |
34.8944 KRW |
458,395.7303 |
34.6700 KRW |
34.6600 KRW |
35.2400 KRW |
35.0500 KRW |
2025-06-12 |
36.3234 KRW |
111,484.2414 |
36.7100 KRW |
36.2000 KRW |
36.7300 KRW |
36.2000 KRW |
2025-06-11 |
38.3493 KRW |
485,789.1747 |
38.8400 KRW |
37.6200 KRW |
38.9900 KRW |
37.8600 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 |