Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
34.8830 KRW |
252,246.1209 AUDIO |
35.4200 KRW |
33.4200 KRW |
36.1600 KRW |
34.8400 KRW |
| 2026-02-02 |
35.2498 KRW |
17,708.7528 AUDIO |
35.0500 KRW |
35.0100 KRW |
35.3600 KRW |
35.3600 KRW |
| 2026-02-01 |
35.1694 KRW |
180,767.4053 AUDIO |
35.4600 KRW |
34.8700 KRW |
35.5100 KRW |
35.2600 KRW |
| 2026-01-31 |
37.7312 KRW |
4,506,355.4208 AUDIO |
40.5600 KRW |
35.3100 KRW |
40.8600 KRW |
37.1200 KRW |
| 2026-01-30 |
38.1839 KRW |
309,435.0236 AUDIO |
37.9200 KRW |
37.7600 KRW |
38.6700 KRW |
38.2100 KRW |
| 2026-01-29 |
38.6327 KRW |
442,824.9641 AUDIO |
38.6300 KRW |
38.2600 KRW |
39.1800 KRW |
38.5500 KRW |
| 2026-01-28 |
40.0300 KRW |
82,116.5757 AUDIO |
40.8300 KRW |
39.8400 KRW |
40.8400 KRW |
40.1800 KRW |
| 2026-01-27 |
41.0085 KRW |
126,546.7002 AUDIO |
41.0100 KRW |
40.5200 KRW |
41.5000 KRW |
40.8100 KRW |
| 2026-01-26 |
41.0497 KRW |
68,779.2578 AUDIO |
40.9900 KRW |
40.8500 KRW |
41.2100 KRW |
41.0300 KRW |
| 2026-01-25 |
41.2546 KRW |
306,733.2986 AUDIO |
42.0100 KRW |
40.1100 KRW |
42.3300 KRW |
40.4200 KRW |
| 2026-01-24 |
42.8407 KRW |
252,062.2513 AUDIO |
42.4400 KRW |
42.3600 KRW |
43.8900 KRW |
42.3700 KRW |
| 2026-01-23 |
42.4779 KRW |
86,935.9627 AUDIO |
42.2500 KRW |
42.2500 KRW |
43.2000 KRW |
42.3100 KRW |
| 2026-01-22 |
42.7879 KRW |
94,888.7692 AUDIO |
42.6200 KRW |
42.2900 KRW |
43.3600 KRW |
42.8400 KRW |
| 2026-01-21 |
43.2951 KRW |
70,768.2488 AUDIO |
43.0000 KRW |
42.3700 KRW |
44.0400 KRW |
43.6300 KRW |
| 2026-01-20 |
42.8676 KRW |
93,677.4163 AUDIO |
43.3500 KRW |
42.0400 KRW |
43.4400 KRW |
42.3700 KRW |
| 2026-01-19 |
44.2282 KRW |
82,412.4612 AUDIO |
45.0800 KRW |
44.0200 KRW |
46.7200 KRW |
44.0200 KRW |
| 2026-01-18 |
46.4931 KRW |
96,121.4078 AUDIO |
46.4000 KRW |
46.1300 KRW |
46.6100 KRW |
46.1300 KRW |
| 2026-01-17 |
47.0315 KRW |
3,291,273.2401 AUDIO |
46.2800 KRW |
45.0300 KRW |
49.5800 KRW |
46.0800 KRW |
| 2026-01-16 |
44.8200 KRW |
142,388.0654 AUDIO |
45.0300 KRW |
44.6800 KRW |
45.4300 KRW |
45.4300 KRW |
| 2026-01-15 |
45.1090 KRW |
174,030.9185 AUDIO |
45.5800 KRW |
44.5800 KRW |
45.5800 KRW |
45.3800 KRW |
| 2026-01-14 |
46.1187 KRW |
87,600.7824 AUDIO |
46.4900 KRW |
46.0700 KRW |
46.6400 KRW |
46.6400 KRW |
| 2026-01-13 |
45.4636 KRW |
59,289.4274 AUDIO |
45.3900 KRW |
45.0300 KRW |
45.8500 KRW |
45.5900 KRW |
| 2026-01-12 |
45.0765 KRW |
41,524.9361 AUDIO |
44.7500 KRW |
44.7500 KRW |
45.9900 KRW |
45.0700 KRW |
| 2026-01-11 |
45.7284 KRW |
202,041.0239 AUDIO |
46.0000 KRW |
45.3000 KRW |
47.3300 KRW |
45.7100 KRW |
| 2026-01-10 |
45.5157 KRW |
266,222.3854 AUDIO |
45.8500 KRW |
45.2300 KRW |
46.0100 KRW |
45.4400 KRW |
| 2026-01-09 |
46.0035 KRW |
423,154.2265 AUDIO |
45.7600 KRW |
45.2100 KRW |
47.0800 KRW |
45.6400 KRW |
| 2026-01-08 |
45.1818 KRW |
142,275.4968 AUDIO |
45.1100 KRW |
44.9100 KRW |
45.4900 KRW |
45.1600 KRW |
| 2026-01-07 |
46.3683 KRW |
219,906.5439 AUDIO |
46.9200 KRW |
45.8500 KRW |
48.2500 KRW |
46.1000 KRW |
| 2026-01-06 |
46.5240 KRW |
22,184.4632 AUDIO |
46.8500 KRW |
45.3600 KRW |
47.0700 KRW |
46.2200 KRW |
| 2026-01-05 |
45.1055 KRW |
36,396.9251 AUDIO |
44.8900 KRW |
44.8200 KRW |
46.0200 KRW |
45.9000 KRW |
| 2026-01-04 |
44.8761 KRW |
3,358,045.6247 AUDIO |
44.3500 KRW |
43.1500 KRW |
48.4900 KRW |
43.9200 KRW |
| 2026-01-03 |
43.6370 KRW |
110,751.4417 AUDIO |
43.4700 KRW |
43.4300 KRW |
43.9200 KRW |
43.8600 KRW |
| 2026-01-02 |
43.9170 KRW |
360,353.3310 AUDIO |
43.2900 KRW |
42.9300 KRW |
45.6700 KRW |
43.6900 KRW |
| 2026-01-01 |
42.8243 KRW |
11,249.4668 AUDIO |
43.2300 KRW |
42.4500 KRW |
43.2300 KRW |
42.9000 KRW |
| 2025-12-31 |
42.2426 KRW |
1,418,085.6448 AUDIO |
41.5000 KRW |
41.1400 KRW |
43.8300 KRW |
42.4900 KRW |
| 2025-12-30 |
42.0029 KRW |
274,498.0356 AUDIO |
42.4000 KRW |
41.8700 KRW |
42.4000 KRW |
41.8700 KRW |
| 2025-12-29 |
43.8665 KRW |
4,878,010.0560 AUDIO |
41.8500 KRW |
41.6400 KRW |
50.2100 KRW |
42.0000 KRW |
| 2025-12-28 |
43.7099 KRW |
1,490,546.6680 AUDIO |
42.5500 KRW |
42.0600 KRW |
46.2800 KRW |
42.4600 KRW |
| 2025-12-27 |
42.3776 KRW |
35,960.3679 AUDIO |
42.0900 KRW |
42.0800 KRW |
42.7300 KRW |
42.7300 KRW |
| 2025-12-26 |
42.1070 KRW |
75,302.6668 AUDIO |
42.0700 KRW |
41.8900 KRW |
42.3100 KRW |
42.3000 KRW |
| 2025-12-25 |
42.7250 KRW |
307,843.4892 AUDIO |
42.7900 KRW |
42.5100 KRW |
43.0200 KRW |
42.5100 KRW |
| 2025-12-24 |
42.5623 KRW |
32,267.8428 AUDIO |
42.6400 KRW |
42.1300 KRW |
42.6400 KRW |
42.1300 KRW |
| 2025-12-23 |
42.5067 KRW |
333,383.4389 AUDIO |
42.9800 KRW |
42.0100 KRW |
43.3300 KRW |
42.8800 KRW |
| 2025-12-22 |
43.3427 KRW |
134,909.4393 AUDIO |
43.3400 KRW |
43.0300 KRW |
43.8700 KRW |
43.0400 KRW |
| 2025-12-21 |
42.9571 KRW |
173,773.5669 AUDIO |
43.1000 KRW |
42.7300 KRW |
43.2300 KRW |
43.1000 KRW |
| 2025-12-20 |
43.4718 KRW |
107,981.2547 AUDIO |
43.9000 KRW |
43.0000 KRW |
43.9000 KRW |
43.7500 KRW |
| 2025-12-19 |
43.7305 KRW |
166,745.4071 AUDIO |
43.7200 KRW |
43.4700 KRW |
44.0200 KRW |
44.0200 KRW |
| 2025-12-18 |
41.9631 KRW |
193,057.1166 AUDIO |
43.1100 KRW |
40.5300 KRW |
43.1100 KRW |
41.1200 KRW |
| 2025-12-17 |
44.7797 KRW |
207,025.8818 AUDIO |
45.8500 KRW |
43.9000 KRW |
46.1600 KRW |
43.9000 KRW |
| 2025-12-16 |
47.4320 KRW |
113,402.3753 AUDIO |
47.3000 KRW |
47.3000 KRW |
47.5100 KRW |
47.5000 KRW |