Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
40.1972 KRW |
796,681.1251 |
39.6900 KRW |
39.6600 KRW |
41.0500 KRW |
41.0100 KRW |
| 2025-04-21 |
39.1406 KRW |
1,431,488.1938 |
39.7800 KRW |
38.4600 KRW |
39.7800 KRW |
38.7700 KRW |
| 2025-04-20 |
39.2077 KRW |
550,927.5830 |
39.0500 KRW |
38.8800 KRW |
39.5800 KRW |
39.1100 KRW |
| 2025-04-19 |
39.2017 KRW |
378,062.0609 |
38.9500 KRW |
38.8400 KRW |
39.4500 KRW |
39.3900 KRW |
| 2025-04-18 |
37.9484 KRW |
672,060.2503 |
37.9800 KRW |
37.6300 KRW |
38.2600 KRW |
38.0100 KRW |
| 2025-04-17 |
36.7778 KRW |
542,364.2966 |
36.0800 KRW |
36.0800 KRW |
37.4000 KRW |
36.8800 KRW |
| 2025-04-16 |
36.8456 KRW |
561,943.7424 |
37.1800 KRW |
36.1100 KRW |
37.3800 KRW |
37.1200 KRW |
| 2025-04-15 |
37.9238 KRW |
682,239.8221 |
38.2800 KRW |
37.5000 KRW |
38.3800 KRW |
37.5000 KRW |
| 2025-04-14 |
37.9448 KRW |
331,883.9266 |
38.5500 KRW |
37.4900 KRW |
38.5500 KRW |
38.0800 KRW |
| 2025-04-13 |
38.1064 KRW |
881,093.3755 |
38.3200 KRW |
37.1900 KRW |
39.0400 KRW |
37.4300 KRW |
| 2025-04-12 |
38.7428 KRW |
990,426.5327 |
38.9900 KRW |
38.5200 KRW |
39.2300 KRW |
38.6500 KRW |
| 2025-04-11 |
36.9715 KRW |
202,277.8737 |
36.7100 KRW |
36.5800 KRW |
37.3000 KRW |
36.9000 KRW |
| 2025-04-10 |
36.7580 KRW |
1,715,179.4568 |
34.3700 KRW |
34.3700 KRW |
37.6800 KRW |
37.2500 KRW |
| 2025-04-09 |
36.5242 KRW |
1,172,177.9915 |
34.3700 KRW |
34.3700 KRW |
37.1500 KRW |
37.1500 KRW |
| 2025-04-08 |
33.8984 KRW |
157,955.3187 |
34.3900 KRW |
33.2600 KRW |
34.5700 KRW |
34.0000 KRW |
| 2025-04-07 |
34.6472 KRW |
383,178.1862 |
34.8900 KRW |
34.1200 KRW |
35.2700 KRW |
35.2700 KRW |
| 2025-04-06 |
36.0419 KRW |
622,737.7203 |
38.2600 KRW |
35.0000 KRW |
38.5500 KRW |
35.3300 KRW |
| 2025-04-05 |
38.7495 KRW |
5,067.3225 |
38.7000 KRW |
38.6900 KRW |
39.1000 KRW |
39.1000 KRW |
| 2025-04-04 |
39.2058 KRW |
99,123.7457 |
39.0700 KRW |
38.8100 KRW |
39.8700 KRW |
39.7700 KRW |
| 2025-04-03 |
39.0276 KRW |
480,446.9871 |
37.9000 KRW |
37.9000 KRW |
39.3100 KRW |
39.2000 KRW |
| 2025-04-02 |
41.2267 KRW |
747,526.1112 |
41.9500 KRW |
39.6900 KRW |
43.2600 KRW |
39.8200 KRW |
| 2025-04-01 |
44.2091 KRW |
88,023.6561 |
44.0100 KRW |
43.4200 KRW |
44.8000 KRW |
43.4600 KRW |
| 2025-03-31 |
43.8352 KRW |
192,877.4685 |
43.9000 KRW |
43.4600 KRW |
44.1800 KRW |
43.4600 KRW |
| 2025-03-30 |
45.0775 KRW |
17,712.6557 |
45.3300 KRW |
44.5100 KRW |
45.3300 KRW |
44.5100 KRW |
| 2025-03-29 |
44.8163 KRW |
576,998.8169 |
45.6700 KRW |
44.5100 KRW |
45.7400 KRW |
44.7600 KRW |
| 2025-03-28 |
46.8346 KRW |
73,762.8657 |
46.4700 KRW |
46.4700 KRW |
47.2300 KRW |
46.5100 KRW |
| 2025-03-27 |
50.2997 KRW |
42,220.1530 |
50.5400 KRW |
49.6500 KRW |
50.6300 KRW |
50.3800 KRW |
| 2025-03-26 |
50.0317 KRW |
481,592.4843 |
50.0100 KRW |
49.2200 KRW |
50.4300 KRW |
49.9800 KRW |
| 2025-03-25 |
50.7395 KRW |
1,119,033.0708 |
50.5600 KRW |
50.3800 KRW |
51.6200 KRW |
51.1600 KRW |
| 2025-03-24 |
50.2761 KRW |
383,598.0639 |
49.9100 KRW |
49.9100 KRW |
50.4500 KRW |
50.0000 KRW |
| 2025-03-23 |
48.4786 KRW |
334,475.5030 |
48.2500 KRW |
48.0600 KRW |
48.9800 KRW |
48.7500 KRW |
| 2025-03-22 |
48.1836 KRW |
62,955.4397 |
48.2500 KRW |
48.0600 KRW |
48.6000 KRW |
48.4100 KRW |
| 2025-03-21 |
47.0613 KRW |
116,079.9401 |
46.6100 KRW |
46.5000 KRW |
47.2400 KRW |
47.0800 KRW |
| 2025-03-20 |
47.7474 KRW |
157,080.3599 |
47.8100 KRW |
47.6000 KRW |
48.0900 KRW |
47.7300 KRW |
| 2025-03-19 |
48.2586 KRW |
541,188.8293 |
48.2900 KRW |
47.7900 KRW |
48.9800 KRW |
48.9200 KRW |
| 2025-03-18 |
46.4664 KRW |
2,039,265.9604 |
46.3600 KRW |
45.5300 KRW |
46.8000 KRW |
46.6400 KRW |
| 2025-03-17 |
46.7776 KRW |
40,848.9007 |
46.2600 KRW |
46.2600 KRW |
47.1900 KRW |
46.9000 KRW |
| 2025-03-16 |
45.8615 KRW |
92,172.0179 |
45.9000 KRW |
45.0300 KRW |
46.5500 KRW |
45.4500 KRW |
| 2025-03-15 |
46.8709 KRW |
92,397.3916 |
46.4800 KRW |
46.4800 KRW |
47.3900 KRW |
46.9300 KRW |