Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
12.6844 KRW |
32,183,952.4841 |
12.9200 KRW |
12.3200 KRW |
13.2500 KRW |
12.6000 KRW |
| 2026-02-03 |
12.8303 KRW |
15,508,388.1764 |
12.9200 KRW |
12.3900 KRW |
13.2500 KRW |
12.7900 KRW |
| 2026-02-02 |
12.3049 KRW |
5,255,009.2673 |
12.3800 KRW |
12.0300 KRW |
12.5700 KRW |
12.0900 KRW |
| 2026-02-01 |
12.2515 KRW |
11,612,294.3018 |
12.5600 KRW |
12.0700 KRW |
12.5600 KRW |
12.2400 KRW |
| 2026-01-31 |
12.2724 KRW |
9,863,702.5570 |
12.8800 KRW |
11.7300 KRW |
12.9800 KRW |
12.2300 KRW |
| 2026-01-30 |
13.9888 KRW |
8,201,982.4592 |
13.9300 KRW |
13.6900 KRW |
14.1700 KRW |
13.9400 KRW |
| 2026-01-29 |
14.7522 KRW |
12,312,471.9827 |
15.0500 KRW |
14.4400 KRW |
15.1000 KRW |
14.5100 KRW |
| 2026-01-28 |
16.7267 KRW |
8,380,529.5585 |
16.6100 KRW |
16.4400 KRW |
16.9100 KRW |
16.7200 KRW |
| 2026-01-27 |
17.2279 KRW |
13,995,453.3688 |
17.6200 KRW |
16.6800 KRW |
17.6400 KRW |
17.1000 KRW |
| 2026-01-26 |
16.1054 KRW |
3,301,164.3509 |
16.1500 KRW |
15.9300 KRW |
16.2600 KRW |
15.9300 KRW |
| 2026-01-25 |
15.6462 KRW |
7,890,445.2459 |
16.0600 KRW |
15.2200 KRW |
16.1000 KRW |
15.7700 KRW |
| 2026-01-24 |
15.1057 KRW |
1,211,023.2350 |
15.2000 KRW |
14.9700 KRW |
15.2400 KRW |
15.1400 KRW |
| 2026-01-23 |
15.3097 KRW |
1,677,324.5723 |
15.2100 KRW |
15.0500 KRW |
15.5500 KRW |
15.1400 KRW |
| 2026-01-22 |
15.0419 KRW |
445,224.6766 |
15.0100 KRW |
14.8900 KRW |
15.2700 KRW |
15.0800 KRW |
| 2026-01-21 |
14.9056 KRW |
1,811,742.1949 |
14.9800 KRW |
14.4800 KRW |
15.1300 KRW |
15.0900 KRW |
| 2026-01-20 |
14.9514 KRW |
2,562,973.7468 |
15.1400 KRW |
14.6500 KRW |
15.2100 KRW |
14.8000 KRW |
| 2026-01-19 |
15.7873 KRW |
563,480.2422 |
15.6900 KRW |
15.6700 KRW |
16.0900 KRW |
15.9800 KRW |
| 2026-01-18 |
17.0792 KRW |
754,017.8031 |
16.9900 KRW |
16.9400 KRW |
17.2600 KRW |
17.1500 KRW |
| 2026-01-17 |
17.3310 KRW |
2,821,946.1601 |
16.9300 KRW |
16.9300 KRW |
17.6600 KRW |
17.4500 KRW |
| 2026-01-16 |
16.2662 KRW |
1,239,835.2295 |
16.2200 KRW |
15.9700 KRW |
16.3700 KRW |
16.3100 KRW |
| 2026-01-15 |
16.1240 KRW |
1,501,032.4124 |
16.4200 KRW |
15.8400 KRW |
16.4900 KRW |
15.9900 KRW |
| 2026-01-14 |
16.7637 KRW |
2,881,220.8803 |
16.8300 KRW |
16.5600 KRW |
17.1400 KRW |
16.6400 KRW |
| 2026-01-13 |
16.6427 KRW |
3,276,113.5278 |
16.3500 KRW |
16.2400 KRW |
16.9300 KRW |
16.6900 KRW |
| 2026-01-12 |
15.9598 KRW |
582,705.7650 |
15.8400 KRW |
15.7700 KRW |
16.0800 KRW |
15.7700 KRW |
| 2026-01-11 |
16.1508 KRW |
2,197,316.1899 |
16.3800 KRW |
15.9100 KRW |
16.4500 KRW |
15.9500 KRW |
| 2026-01-10 |
16.3055 KRW |
1,359,493.0611 |
16.1900 KRW |
16.0600 KRW |
16.5700 KRW |
16.5700 KRW |
| 2026-01-09 |
15.9044 KRW |
1,730,907.9576 |
15.7500 KRW |
15.7000 KRW |
16.1300 KRW |
15.9400 KRW |
| 2026-01-08 |
15.9046 KRW |
472,025.2255 |
15.7800 KRW |
15.7000 KRW |
16.0300 KRW |
15.9600 KRW |
| 2026-01-07 |
15.7220 KRW |
396,923.1768 |
15.8300 KRW |
15.6300 KRW |
15.8500 KRW |
15.7100 KRW |
| 2026-01-06 |
16.1143 KRW |
3,370,075.4444 |
16.5300 KRW |
15.7500 KRW |
16.6400 KRW |
16.2900 KRW |
| 2026-01-05 |
16.2242 KRW |
1,184,468.8435 |
16.0100 KRW |
15.9200 KRW |
16.4200 KRW |
16.1800 KRW |
| 2026-01-04 |
16.1611 KRW |
589,184.9259 |
16.1900 KRW |
15.9600 KRW |
16.3700 KRW |
16.0700 KRW |
| 2026-01-03 |
15.2979 KRW |
476,206.2198 |
15.3100 KRW |
15.2200 KRW |
15.5000 KRW |
15.5000 KRW |
| 2026-01-02 |
15.4873 KRW |
548,327.9194 |
15.4300 KRW |
15.2700 KRW |
15.7300 KRW |
15.4800 KRW |
| 2026-01-01 |
14.3243 KRW |
1,016,300.3313 |
14.1600 KRW |
14.1600 KRW |
14.6500 KRW |
14.6500 KRW |
| 2025-12-31 |
13.9802 KRW |
2,512,877.6774 |
14.1200 KRW |
13.8400 KRW |
14.2100 KRW |
13.9400 KRW |
| 2025-12-30 |
14.4749 KRW |
189,172.6004 |
14.5100 KRW |
14.3500 KRW |
14.5300 KRW |
14.3800 KRW |
| 2025-12-29 |
14.5338 KRW |
440,800.3764 |
14.4600 KRW |
14.3500 KRW |
14.6600 KRW |
14.4200 KRW |
| 2025-12-28 |
14.7043 KRW |
498,033.4230 |
14.8900 KRW |
14.5500 KRW |
14.9500 KRW |
14.5700 KRW |
| 2025-12-27 |
14.7362 KRW |
744,842.7782 |
14.7100 KRW |
14.6700 KRW |
14.8700 KRW |
14.8700 KRW |
| 2025-12-26 |
14.5342 KRW |
1,038,420.1576 |
14.5100 KRW |
14.4100 KRW |
14.6100 KRW |
14.6000 KRW |
| 2025-12-25 |
14.8812 KRW |
406,127.3859 |
14.8300 KRW |
14.7700 KRW |
14.9300 KRW |
14.8800 KRW |
| 2025-12-24 |
14.6052 KRW |
478,696.9900 |
14.4200 KRW |
14.3900 KRW |
14.6500 KRW |
14.6500 KRW |
| 2025-12-23 |
14.7945 KRW |
728,275.6433 |
14.5800 KRW |
14.5700 KRW |
15.0000 KRW |
14.8100 KRW |
| 2025-12-22 |
15.0977 KRW |
1,949,083.2889 |
15.1800 KRW |
14.8600 KRW |
15.2600 KRW |
15.0100 KRW |
| 2025-12-21 |
14.9640 KRW |
355,166.2681 |
14.9600 KRW |
14.8600 KRW |
15.1200 KRW |
14.9700 KRW |
| 2025-12-20 |
15.2086 KRW |
486,933.7505 |
15.2200 KRW |
15.1200 KRW |
15.2700 KRW |
15.1800 KRW |
| 2025-12-19 |
15.0092 KRW |
1,024,153.2291 |
14.9200 KRW |
14.7900 KRW |
15.1900 KRW |
15.1400 KRW |
| 2025-12-18 |
14.6070 KRW |
2,405,824.7208 |
15.1000 KRW |
14.2100 KRW |
15.2500 KRW |
14.5000 KRW |
| 2025-12-17 |
15.6487 KRW |
1,438,875.1963 |
16.1200 KRW |
15.3000 KRW |
16.2700 KRW |
15.3300 KRW |