Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |