Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
28.1994 KRW |
2,096,944.2136 |
28.8300 KRW |
27.7400 KRW |
28.8500 KRW |
27.9800 KRW |
| 2025-10-15 |
28.9341 KRW |
2,616,052.8458 |
28.9300 KRW |
28.5000 KRW |
29.5200 KRW |
28.7100 KRW |
| 2025-10-14 |
30.1039 KRW |
1,400,696.2608 |
29.6600 KRW |
29.6000 KRW |
30.5900 KRW |
30.3200 KRW |
| 2025-10-13 |
31.2891 KRW |
3,651,394.8034 |
30.6000 KRW |
30.6000 KRW |
31.8200 KRW |
31.8200 KRW |
| 2025-10-12 |
30.2650 KRW |
5,228,863.5818 |
29.4700 KRW |
28.9700 KRW |
31.0000 KRW |
30.7700 KRW |
| 2025-10-11 |
29.5382 KRW |
2,942,458.2169 |
29.5900 KRW |
28.7600 KRW |
30.1400 KRW |
28.8900 KRW |
| 2025-10-10 |
35.5652 KRW |
7,676,314.0953 |
36.6200 KRW |
34.5800 KRW |
36.6200 KRW |
34.7900 KRW |
| 2025-10-09 |
37.4447 KRW |
3,555,436.7286 |
37.6400 KRW |
37.1100 KRW |
37.8100 KRW |
37.3000 KRW |
| 2025-10-08 |
40.0308 KRW |
9,933,045.1954 |
39.6700 KRW |
39.4400 KRW |
40.6100 KRW |
39.4600 KRW |
| 2025-10-07 |
39.4750 KRW |
23,733,074.7084 |
38.6000 KRW |
38.4700 KRW |
40.3400 KRW |
38.9900 KRW |
| 2025-10-06 |
40.3806 KRW |
53,784,846.6685 |
39.1000 KRW |
38.8200 KRW |
41.7100 KRW |
40.7600 KRW |
| 2025-10-05 |
35.7983 KRW |
12,706,316.2611 |
35.2300 KRW |
34.6700 KRW |
36.9000 KRW |
35.1200 KRW |
| 2025-10-04 |
32.8585 KRW |
315,465.2216 |
33.0400 KRW |
32.7400 KRW |
33.1300 KRW |
32.7400 KRW |
| 2025-10-03 |
34.8235 KRW |
14,390,652.3050 |
32.7700 KRW |
31.6100 KRW |
36.8200 KRW |
34.4500 KRW |
| 2025-10-02 |
31.3839 KRW |
1,036,022.1420 |
31.2200 KRW |
30.9600 KRW |
31.9500 KRW |
31.6700 KRW |
| 2025-10-01 |
31.3770 KRW |
563,187.7811 |
31.1900 KRW |
31.0400 KRW |
31.5400 KRW |
31.4500 KRW |
| 2025-09-30 |
30.3764 KRW |
1,721,591.5002 |
31.0200 KRW |
29.7200 KRW |
31.7500 KRW |
30.3300 KRW |
| 2025-09-29 |
32.0688 KRW |
476,935.0448 |
32.4800 KRW |
31.7500 KRW |
32.5200 KRW |
32.0600 KRW |
| 2025-09-28 |
32.5928 KRW |
177,106.5193 |
32.4200 KRW |
32.3700 KRW |
32.7700 KRW |
32.7700 KRW |
| 2025-09-27 |
32.3825 KRW |
367,606.1617 |
32.1400 KRW |
32.1200 KRW |
32.7100 KRW |
32.3300 KRW |
| 2025-09-26 |
31.8692 KRW |
389,399.0610 |
31.5600 KRW |
31.4500 KRW |
32.3100 KRW |
32.3000 KRW |
| 2025-09-25 |
31.1184 KRW |
1,467,694.0096 |
31.5700 KRW |
30.5300 KRW |
31.5900 KRW |
30.6900 KRW |
| 2025-09-24 |
32.5512 KRW |
418,491.4591 |
32.9000 KRW |
32.2200 KRW |
32.9000 KRW |
32.3500 KRW |
| 2025-09-23 |
32.7098 KRW |
1,205,896.9146 |
32.0400 KRW |
31.9400 KRW |
34.7300 KRW |
33.4100 KRW |
| 2025-09-22 |
32.4257 KRW |
2,417,935.9272 |
32.6500 KRW |
31.9600 KRW |
32.9700 KRW |
32.3000 KRW |
| 2025-09-21 |
35.4691 KRW |
7,385,004.8287 |
36.0600 KRW |
34.9600 KRW |
36.1500 KRW |
35.4200 KRW |
| 2025-09-20 |
33.9437 KRW |
916,678.2237 |
34.2000 KRW |
33.7200 KRW |
34.3000 KRW |
33.9700 KRW |
| 2025-09-19 |
33.0964 KRW |
643,735.1840 |
33.2100 KRW |
32.9400 KRW |
33.3600 KRW |
33.3300 KRW |
| 2025-09-18 |
34.1201 KRW |
440,645.4243 |
34.0500 KRW |
33.9500 KRW |
34.3600 KRW |
34.2100 KRW |
| 2025-09-17 |
32.5744 KRW |
1,598,633.1325 |
32.3100 KRW |
32.1000 KRW |
33.4900 KRW |
33.1900 KRW |
| 2025-09-16 |
32.8927 KRW |
460,520.2297 |
32.6600 KRW |
32.5600 KRW |
33.1400 KRW |
32.9400 KRW |
| 2025-09-15 |
32.4255 KRW |
604,671.0223 |
32.7500 KRW |
32.2600 KRW |
32.9000 KRW |
32.6900 KRW |
| 2025-09-14 |
33.7628 KRW |
658,823.3634 |
33.6800 KRW |
33.5000 KRW |
34.2200 KRW |
33.9300 KRW |
| 2025-09-13 |
34.7880 KRW |
1,014,008.7076 |
34.8700 KRW |
34.3200 KRW |
35.2600 KRW |
35.2600 KRW |
| 2025-09-12 |
33.8366 KRW |
735,641.4755 |
33.8400 KRW |
33.6500 KRW |
34.4000 KRW |
34.3900 KRW |
| 2025-09-11 |
33.1045 KRW |
121,736.1816 |
33.0000 KRW |
32.8800 KRW |
33.2900 KRW |
33.2900 KRW |
| 2025-09-10 |
33.2843 KRW |
290,351.6582 |
33.3900 KRW |
33.0000 KRW |
33.4900 KRW |
33.4300 KRW |
| 2025-09-09 |
33.0339 KRW |
459,570.9124 |
33.2700 KRW |
32.9600 KRW |
33.2700 KRW |
33.1300 KRW |
| 2025-09-08 |
33.0136 KRW |
261,598.2747 |
32.9100 KRW |
32.8300 KRW |
33.1300 KRW |
33.0800 KRW |
| 2025-09-07 |
32.3335 KRW |
9,713.2135 |
32.4100 KRW |
32.1300 KRW |
32.5300 KRW |
32.4300 KRW |
| 2025-09-06 |
31.9932 KRW |
3,215,476.8859 |
32.2800 KRW |
31.8500 KRW |
32.2800 KRW |
32.0300 KRW |
| 2025-09-05 |
32.6270 KRW |
116,516.1295 |
32.1000 KRW |
32.1000 KRW |
32.8200 KRW |
32.8200 KRW |
| 2025-09-04 |
31.5867 KRW |
309,245.7313 |
31.6100 KRW |
31.4500 KRW |
31.8700 KRW |
31.8400 KRW |
| 2025-09-03 |
32.6609 KRW |
73,431.9345 |
32.8600 KRW |
32.5900 KRW |
32.9200 KRW |
32.7900 KRW |
| 2025-09-02 |
32.2840 KRW |
441,314.4323 |
32.1200 KRW |
31.8700 KRW |
32.6000 KRW |
32.5800 KRW |
| 2025-09-01 |
31.6270 KRW |
174,723.6513 |
32.0100 KRW |
31.4400 KRW |
32.1700 KRW |
31.6300 KRW |
| 2025-08-31 |
33.2206 KRW |
243,058.3147 |
33.0100 KRW |
33.0100 KRW |
33.6000 KRW |
33.3100 KRW |
| 2025-08-30 |
33.5948 KRW |
40,528.8685 |
33.5100 KRW |
33.3200 KRW |
33.7200 KRW |
33.3200 KRW |
| 2025-08-29 |
33.1682 KRW |
1,143,902.6248 |
33.7300 KRW |
32.8900 KRW |
33.7900 KRW |
33.5900 KRW |
| 2025-08-28 |
34.2902 KRW |
1,049,739.7966 |
34.4600 KRW |
33.9800 KRW |
34.8100 KRW |
34.5500 KRW |