Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
42.7639 KRW |
67,044.6601 |
42.6000 KRW |
42.4600 KRW |
43.1400 KRW |
42.6400 KRW |
| 2025-05-18 |
43.6445 KRW |
322,408.4407 |
44.7500 KRW |
42.1100 KRW |
44.9700 KRW |
43.3300 KRW |
| 2025-05-17 |
42.9950 KRW |
164,376.9149 |
43.1800 KRW |
42.5000 KRW |
43.2300 KRW |
42.9100 KRW |
| 2025-05-16 |
44.0976 KRW |
186,270.2091 |
44.4400 KRW |
43.5000 KRW |
44.9700 KRW |
43.7300 KRW |
| 2025-05-15 |
44.1191 KRW |
665,811.9913 |
43.5000 KRW |
43.3400 KRW |
44.9800 KRW |
43.7500 KRW |
| 2025-05-14 |
46.5925 KRW |
650,632.7672 |
46.3000 KRW |
46.3000 KRW |
47.0000 KRW |
46.6200 KRW |
| 2025-05-13 |
47.8531 KRW |
1,967,984.0373 |
46.7600 KRW |
46.7500 KRW |
48.7900 KRW |
48.2300 KRW |
| 2025-05-12 |
46.7930 KRW |
4,832,717.5721 |
47.2600 KRW |
45.5000 KRW |
47.8400 KRW |
47.4800 KRW |
| 2025-05-11 |
44.5134 KRW |
425,952.7482 |
44.7000 KRW |
44.0200 KRW |
45.1700 KRW |
44.8200 KRW |
| 2025-05-10 |
44.8012 KRW |
600,742.8646 |
44.7000 KRW |
44.0300 KRW |
45.4000 KRW |
45.0400 KRW |
| 2025-05-09 |
43.5760 KRW |
254,082.0786 |
43.4000 KRW |
43.1100 KRW |
44.0000 KRW |
43.6100 KRW |
| 2025-05-08 |
41.2026 KRW |
831,428.8507 |
39.9600 KRW |
39.9600 KRW |
42.1900 KRW |
41.9000 KRW |
| 2025-05-07 |
37.5933 KRW |
126,752.1159 |
37.5400 KRW |
37.2200 KRW |
38.1000 KRW |
38.1000 KRW |
| 2025-05-06 |
37.2081 KRW |
127,929.4746 |
37.5000 KRW |
36.6500 KRW |
38.0400 KRW |
37.9800 KRW |
| 2025-05-05 |
38.6723 KRW |
244,377.6065 |
38.5800 KRW |
38.2600 KRW |
39.2100 KRW |
39.1900 KRW |
| 2025-05-04 |
38.6784 KRW |
28,463.2577 |
39.0000 KRW |
38.4900 KRW |
39.1700 KRW |
38.7100 KRW |
| 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 |