Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
34.0025 KRW |
1,618,781.7026 |
33.8700 KRW |
33.4400 KRW |
34.3400 KRW |
33.5000 KRW |
| 2025-08-26 |
34.0713 KRW |
1,442,650.3956 |
34.0700 KRW |
33.7000 KRW |
34.2200 KRW |
34.1100 KRW |
| 2025-08-25 |
34.3111 KRW |
2,805,923.3784 |
35.2000 KRW |
33.3300 KRW |
35.2300 KRW |
33.6500 KRW |
| 2025-08-24 |
37.2634 KRW |
2,054,141.9126 |
36.3300 KRW |
36.2700 KRW |
37.7700 KRW |
36.6200 KRW |
| 2025-08-23 |
38.4093 KRW |
643,949.3959 |
37.9500 KRW |
37.8300 KRW |
38.9200 KRW |
38.2000 KRW |
| 2025-08-22 |
36.0612 KRW |
923,318.0904 |
35.2500 KRW |
35.2500 KRW |
36.8700 KRW |
36.8700 KRW |
| 2025-08-21 |
33.9614 KRW |
93,890.8868 |
33.7900 KRW |
33.7000 KRW |
34.4600 KRW |
34.0900 KRW |
| 2025-08-20 |
33.7918 KRW |
181,217.9348 |
33.3500 KRW |
33.3500 KRW |
34.2000 KRW |
34.1800 KRW |
| 2025-08-19 |
33.0722 KRW |
165,431.5347 |
33.1900 KRW |
32.7300 KRW |
33.5000 KRW |
32.9700 KRW |
| 2025-08-18 |
33.5255 KRW |
213,938.4136 |
33.5000 KRW |
33.3500 KRW |
33.9200 KRW |
33.6100 KRW |
| 2025-08-17 |
34.7917 KRW |
690,058.4944 |
35.0700 KRW |
34.2800 KRW |
35.1700 KRW |
34.9500 KRW |
| 2025-08-16 |
34.6521 KRW |
220,785.7789 |
34.5700 KRW |
34.5300 KRW |
34.8200 KRW |
34.8200 KRW |
| 2025-08-15 |
33.6825 KRW |
626,159.0575 |
33.8500 KRW |
33.2200 KRW |
33.9300 KRW |
33.7100 KRW |
| 2025-08-14 |
34.4200 KRW |
200,780.0709 |
34.8000 KRW |
33.9600 KRW |
34.9500 KRW |
33.9600 KRW |
| 2025-08-13 |
36.0217 KRW |
289,759.0430 |
36.1300 KRW |
35.7200 KRW |
36.4200 KRW |
36.2400 KRW |
| 2025-08-12 |
35.4602 KRW |
505,490.7650 |
34.7900 KRW |
34.7900 KRW |
35.8500 KRW |
35.6800 KRW |
| 2025-08-11 |
34.4328 KRW |
130,244.1467 |
34.4200 KRW |
34.0800 KRW |
34.7500 KRW |
34.2000 KRW |
| 2025-08-10 |
34.8810 KRW |
353,482.6700 |
34.5000 KRW |
34.4400 KRW |
35.3400 KRW |
34.9600 KRW |
| 2025-08-09 |
35.4143 KRW |
227,159.6124 |
35.4600 KRW |
35.2600 KRW |
35.6700 KRW |
35.6400 KRW |
| 2025-08-08 |
34.9946 KRW |
716,252.1402 |
34.5700 KRW |
34.3200 KRW |
35.2600 KRW |
34.8200 KRW |
| 2025-08-07 |
33.1995 KRW |
219,903.7100 |
33.2000 KRW |
32.9200 KRW |
33.4100 KRW |
33.2000 KRW |
| 2025-08-06 |
32.7375 KRW |
96,820.3870 |
32.7200 KRW |
32.6600 KRW |
33.0200 KRW |
32.9400 KRW |
| 2025-08-05 |
32.1291 KRW |
323,117.9764 |
32.2300 KRW |
31.6900 KRW |
32.3600 KRW |
31.6900 KRW |
| 2025-08-04 |
32.8024 KRW |
106,198.1538 |
32.6300 KRW |
32.5700 KRW |
33.0000 KRW |
33.0000 KRW |
| 2025-08-03 |
32.1923 KRW |
94,507.9465 |
32.0400 KRW |
31.9500 KRW |
32.5000 KRW |
32.3700 KRW |
| 2025-08-02 |
31.6344 KRW |
429,143.0194 |
31.9400 KRW |
31.1900 KRW |
31.9400 KRW |
31.8300 KRW |
| 2025-08-01 |
31.6517 KRW |
1,071,626.4401 |
32.0900 KRW |
31.1200 KRW |
32.2500 KRW |
31.6700 KRW |
| 2025-07-31 |
32.9398 KRW |
490,545.7459 |
33.2100 KRW |
32.8400 KRW |
33.7900 KRW |
32.9100 KRW |
| 2025-07-30 |
33.3349 KRW |
213,828.3730 |
33.7000 KRW |
32.5400 KRW |
33.9500 KRW |
33.4900 KRW |
| 2025-07-29 |
33.8946 KRW |
991,366.1808 |
33.8300 KRW |
33.5000 KRW |
34.3900 KRW |
34.3900 KRW |
| 2025-07-28 |
35.1408 KRW |
1,069,641.2979 |
35.4000 KRW |
34.3600 KRW |
35.6300 KRW |
34.6400 KRW |
| 2025-07-27 |
36.1868 KRW |
107,130.4608 |
36.0000 KRW |
35.9400 KRW |
36.4400 KRW |
36.4400 KRW |
| 2025-07-26 |
35.6549 KRW |
215,713.3000 |
35.8600 KRW |
35.4000 KRW |
35.9600 KRW |
35.4900 KRW |
| 2025-07-25 |
34.9414 KRW |
478,719.3920 |
34.9800 KRW |
34.6300 KRW |
35.6900 KRW |
35.4600 KRW |
| 2025-07-24 |
35.7666 KRW |
646,895.6074 |
35.9200 KRW |
35.2800 KRW |
36.0500 KRW |
35.7000 KRW |
| 2025-07-23 |
36.1564 KRW |
1,610,341.9361 |
36.6600 KRW |
35.6500 KRW |
37.1900 KRW |
36.7900 KRW |
| 2025-07-22 |
37.8246 KRW |
203,973.4586 |
37.6200 KRW |
37.3300 KRW |
38.0800 KRW |
38.0800 KRW |
| 2025-07-21 |
38.3443 KRW |
1,120,874.1730 |
38.7200 KRW |
37.8400 KRW |
38.9900 KRW |
38.4700 KRW |
| 2025-07-20 |
37.2171 KRW |
2,864,090.1913 |
36.6700 KRW |
36.6000 KRW |
37.7100 KRW |
37.2400 KRW |