Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
46.8709 KRW |
92,397.3916 |
46.4800 KRW |
46.4800 KRW |
47.3900 KRW |
46.9300 KRW |
| 2025-03-14 |
46.4229 KRW |
19,167.6643 |
46.3000 KRW |
46.3000 KRW |
46.6700 KRW |
46.6200 KRW |
| 2025-03-13 |
44.7323 KRW |
74,413.3702 |
45.2400 KRW |
44.0000 KRW |
45.2400 KRW |
44.9600 KRW |
| 2025-03-12 |
45.6152 KRW |
196,128.3291 |
45.2800 KRW |
44.7200 KRW |
46.3400 KRW |
46.2600 KRW |
| 2025-03-11 |
44.4851 KRW |
257,462.8750 |
43.1400 KRW |
43.0700 KRW |
45.7300 KRW |
45.3400 KRW |
| 2025-03-10 |
44.6310 KRW |
1,596,503.0470 |
45.8500 KRW |
43.0000 KRW |
46.7600 KRW |
44.5600 KRW |
| 2025-03-09 |
45.2591 KRW |
1,363,109.4620 |
47.0700 KRW |
44.0900 KRW |
47.1400 KRW |
44.5200 KRW |
| 2025-03-08 |
48.6323 KRW |
207,961.6703 |
48.4600 KRW |
48.2500 KRW |
49.1200 KRW |
48.8800 KRW |
| 2025-03-07 |
50.2733 KRW |
190,767.6359 |
50.3600 KRW |
49.3900 KRW |
50.8400 KRW |
49.8300 KRW |
| 2025-03-06 |
50.0974 KRW |
325,792.9157 |
50.3400 KRW |
49.5300 KRW |
51.0600 KRW |
50.3400 KRW |
| 2025-03-05 |
51.0450 KRW |
131,211.2521 |
50.9500 KRW |
50.3100 KRW |
51.9400 KRW |
51.6500 KRW |
| 2025-03-04 |
49.8228 KRW |
600,938.9886 |
49.5800 KRW |
48.0000 KRW |
51.1500 KRW |
51.1500 KRW |
| 2025-03-03 |
52.8242 KRW |
1,750,851.8707 |
54.9900 KRW |
50.7500 KRW |
55.6500 KRW |
51.2900 KRW |
| 2025-03-02 |
58.2313 KRW |
1,569,915.7631 |
54.8300 KRW |
54.8300 KRW |
59.9200 KRW |
59.7100 KRW |
| 2025-03-01 |
54.9991 KRW |
331,658.3636 |
54.7800 KRW |
54.4600 KRW |
56.1000 KRW |
55.5300 KRW |
| 2025-02-28 |
56.0834 KRW |
576,800.5726 |
55.3000 KRW |
55.3000 KRW |
56.5700 KRW |
56.1700 KRW |
| 2025-02-27 |
57.5005 KRW |
2,500,172.2310 |
57.8100 KRW |
55.1600 KRW |
58.9200 KRW |
57.8700 KRW |
| 2025-02-26 |
57.1003 KRW |
1,090,731.5731 |
57.8100 KRW |
55.1600 KRW |
58.4400 KRW |
57.3000 KRW |
| 2025-02-25 |
54.9008 KRW |
564,986.1730 |
53.5300 KRW |
53.3600 KRW |
57.1300 KRW |
56.4500 KRW |
| 2025-02-24 |
57.2108 KRW |
1,745,347.3060 |
58.6900 KRW |
55.0500 KRW |
59.3600 KRW |
55.2900 KRW |
| 2025-02-23 |
62.9380 KRW |
489,791.5916 |
63.5300 KRW |
62.3200 KRW |
63.7000 KRW |
63.3000 KRW |
| 2025-02-22 |
66.6659 KRW |
2,115,926.0287 |
65.7600 KRW |
65.0600 KRW |
68.0000 KRW |
67.6200 KRW |
| 2025-02-21 |
65.3276 KRW |
2,942,288.8457 |
67.8600 KRW |
63.1400 KRW |
68.1500 KRW |
64.3700 KRW |
| 2025-02-20 |
60.2674 KRW |
1,473,394.2518 |
60.0300 KRW |
59.4200 KRW |
61.7600 KRW |
61.7600 KRW |
| 2025-02-19 |
59.1840 KRW |
711,314.8674 |
58.7500 KRW |
58.5100 KRW |
59.4800 KRW |
59.3300 KRW |
| 2025-02-18 |
56.4249 KRW |
1,006,482.6709 |
57.0200 KRW |
55.7000 KRW |
57.5000 KRW |
57.3800 KRW |
| 2025-02-17 |
59.9622 KRW |
331,657.7181 |
61.9400 KRW |
59.4000 KRW |
62.0800 KRW |
59.7300 KRW |
| 2025-02-16 |
60.2980 KRW |
258,910.2174 |
59.9300 KRW |
59.6100 KRW |
60.7900 KRW |
60.2900 KRW |
| 2025-02-15 |
59.7327 KRW |
81,226.7869 |
60.0000 KRW |
59.3300 KRW |
60.0000 KRW |
59.7700 KRW |
| 2025-02-14 |
61.2946 KRW |
972,637.8961 |
61.5100 KRW |
60.5000 KRW |
61.8600 KRW |
60.9900 KRW |
| 2025-02-13 |
60.8319 KRW |
453,077.6183 |
60.8700 KRW |
60.3000 KRW |
61.5000 KRW |
61.5000 KRW |
| 2025-02-12 |
61.1239 KRW |
1,088,172.2730 |
58.7600 KRW |
58.5400 KRW |
62.8300 KRW |
62.7500 KRW |
| 2025-02-11 |
60.3778 KRW |
418,863.4389 |
61.0900 KRW |
59.2400 KRW |
61.2800 KRW |
60.1200 KRW |
| 2025-02-10 |
60.8881 KRW |
352,430.1864 |
60.6500 KRW |
60.3200 KRW |
61.5100 KRW |
61.3300 KRW |
| 2025-02-09 |
58.6808 KRW |
200,396.2430 |
60.0000 KRW |
58.0300 KRW |
60.9000 KRW |
59.3400 KRW |
| 2025-02-08 |
59.3457 KRW |
187,778.9477 |
58.6700 KRW |
58.6600 KRW |
61.3300 KRW |
61.0300 KRW |
| 2025-02-07 |
59.1966 KRW |
1,559,791.1778 |
61.0000 KRW |
57.4800 KRW |
61.0200 KRW |
58.4900 KRW |
| 2025-02-06 |
58.2289 KRW |
1,120,112.2582 |
59.5000 KRW |
57.4200 KRW |
59.5000 KRW |
57.8900 KRW |
| 2025-02-05 |
62.4614 KRW |
1,856,535.4575 |
63.2600 KRW |
60.6600 KRW |
63.9600 KRW |
60.9700 KRW |
| 2025-02-04 |
61.7031 KRW |
6,049,395.7643 |
62.8300 KRW |
60.0200 KRW |
63.8200 KRW |
60.6700 KRW |
| 2025-02-03 |
63.4098 KRW |
1,832,519.2262 |
61.8800 KRW |
61.0400 KRW |
65.6800 KRW |
65.3900 KRW |
| 2025-02-02 |
67.2108 KRW |
4,577,116.5796 |
70.6500 KRW |
63.2000 KRW |
70.9600 KRW |
64.0900 KRW |
| 2025-02-01 |
75.3378 KRW |
1,311,882.8508 |
76.2200 KRW |
74.4800 KRW |
76.6500 KRW |
74.5200 KRW |
| 2025-01-31 |
77.2157 KRW |
1,227,792.7511 |
77.5000 KRW |
76.4100 KRW |
79.4300 KRW |
76.7800 KRW |
| 2025-01-30 |
76.2107 KRW |
766,768.0838 |
76.8700 KRW |
75.0900 KRW |
77.0500 KRW |
75.3700 KRW |
| 2025-01-29 |
74.3780 KRW |
2,006,740.9457 |
73.2600 KRW |
72.6100 KRW |
76.7400 KRW |
75.0200 KRW |
| 2025-01-28 |
74.9855 KRW |
915,181.0919 |
75.6700 KRW |
73.3500 KRW |
76.4200 KRW |
73.4600 KRW |
| 2025-01-27 |
76.3203 KRW |
883,823.3717 |
76.7900 KRW |
75.3400 KRW |
77.3200 KRW |
75.9300 KRW |
| 2025-01-26 |
80.5143 KRW |
178,745.6411 |
80.6300 KRW |
79.9900 KRW |
81.1400 KRW |
80.0700 KRW |
| 2025-01-25 |
79.9739 KRW |
458,028.6984 |
80.0800 KRW |
79.3200 KRW |
80.3200 KRW |
79.9700 KRW |