Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
90.1092 KRW |
363,112.8671 AUDIO |
89.0400 KRW |
88.3200 KRW |
91.7500 KRW |
90.3700 KRW |
| 2025-07-16 |
90.5556 KRW |
124,921.0859 AUDIO |
89.0400 KRW |
88.9800 KRW |
91.7500 KRW |
89.9400 KRW |
| 2025-07-15 |
87.8738 KRW |
128,272.6208 AUDIO |
85.9800 KRW |
85.7300 KRW |
88.9300 KRW |
88.7200 KRW |
| 2025-07-14 |
87.9489 KRW |
251,373.1039 AUDIO |
87.8000 KRW |
86.2500 KRW |
89.3000 KRW |
87.0400 KRW |
| 2025-07-13 |
88.0124 KRW |
1,361,356.0079 AUDIO |
86.2100 KRW |
85.8100 KRW |
91.1900 KRW |
88.9000 KRW |
| 2025-07-12 |
91.4289 KRW |
14,235,858.5369 AUDIO |
84.7900 KRW |
83.0700 KRW |
97.4300 KRW |
89.6300 KRW |
| 2025-07-11 |
84.2155 KRW |
415,284.9334 AUDIO |
84.5300 KRW |
82.9600 KRW |
85.0300 KRW |
84.5100 KRW |
| 2025-07-10 |
79.2433 KRW |
103,829.5076 AUDIO |
78.9900 KRW |
78.2800 KRW |
80.0000 KRW |
79.8500 KRW |
| 2025-07-09 |
78.5557 KRW |
230,683.8012 AUDIO |
76.9800 KRW |
76.9700 KRW |
79.6100 KRW |
79.5000 KRW |
| 2025-07-08 |
82.3763 KRW |
10,181,258.9069 AUDIO |
78.0100 KRW |
77.0400 KRW |
86.6000 KRW |
77.7400 KRW |
| 2025-07-07 |
75.3208 KRW |
308,827.9041 AUDIO |
75.9100 KRW |
74.9300 KRW |
76.1500 KRW |
75.6600 KRW |
| 2025-07-06 |
77.1743 KRW |
171,299.4108 AUDIO |
77.0400 KRW |
76.5500 KRW |
77.7700 KRW |
77.1200 KRW |
| 2025-07-05 |
77.4352 KRW |
760,046.5944 AUDIO |
78.8700 KRW |
76.1500 KRW |
79.2500 KRW |
76.9300 KRW |
| 2025-07-04 |
74.6175 KRW |
82,983.1084 AUDIO |
74.7600 KRW |
74.3400 KRW |
76.8000 KRW |
75.3900 KRW |
| 2025-07-03 |
78.0544 KRW |
49,956.3451 AUDIO |
78.8100 KRW |
77.3300 KRW |
79.4600 KRW |
77.7700 KRW |
| 2025-07-02 |
78.1365 KRW |
225,472.8651 AUDIO |
76.6100 KRW |
76.6100 KRW |
78.8300 KRW |
78.2800 KRW |
| 2025-07-01 |
77.2481 KRW |
1,395,055.5394 AUDIO |
76.0500 KRW |
74.2000 KRW |
80.9400 KRW |
75.6000 KRW |
| 2025-06-30 |
76.5015 KRW |
199,433.1149 AUDIO |
76.4900 KRW |
76.4900 KRW |
77.3900 KRW |
76.7000 KRW |
| 2025-06-29 |
78.1019 KRW |
13,388.1425 AUDIO |
78.0500 KRW |
77.7700 KRW |
78.4600 KRW |
78.3700 KRW |
| 2025-06-28 |
77.4081 KRW |
34,954.1508 AUDIO |
76.8700 KRW |
76.8700 KRW |
78.1800 KRW |
78.0300 KRW |
| 2025-06-27 |
76.3495 KRW |
9,958.2957 AUDIO |
77.0900 KRW |
76.2300 KRW |
77.0900 KRW |
76.2300 KRW |
| 2025-06-26 |
80.3699 KRW |
694,570.7917 AUDIO |
81.1900 KRW |
77.7700 KRW |
82.5500 KRW |
77.8700 KRW |
| 2025-06-25 |
77.0424 KRW |
4,989.7357 AUDIO |
76.2800 KRW |
76.0000 KRW |
77.5400 KRW |
76.2100 KRW |
| 2025-06-24 |
77.0585 KRW |
335,013.0434 AUDIO |
74.0000 KRW |
72.3600 KRW |
81.1400 KRW |
77.4400 KRW |
| 2025-06-23 |
76.0055 KRW |
153,401.5394 AUDIO |
74.0000 KRW |
72.3600 KRW |
81.1400 KRW |
79.6700 KRW |
| 2025-06-22 |
70.5840 KRW |
428,834.7860 AUDIO |
71.9400 KRW |
69.6300 KRW |
72.9500 KRW |
71.6100 KRW |
| 2025-06-21 |
76.6169 KRW |
137,191.2705 AUDIO |
78.6200 KRW |
75.4200 KRW |
79.8300 KRW |
75.4200 KRW |
| 2025-06-20 |
79.4961 KRW |
511,833.0015 AUDIO |
81.1200 KRW |
78.5100 KRW |
83.2700 KRW |
80.1500 KRW |
| 2025-06-19 |
81.1500 KRW |
92,459.9211 AUDIO |
81.2500 KRW |
80.2100 KRW |
82.5600 KRW |
81.5100 KRW |
| 2025-06-18 |
79.6476 KRW |
3,465.1287 AUDIO |
80.0200 KRW |
79.0500 KRW |
80.0200 KRW |
79.8100 KRW |
| 2025-06-17 |
83.4457 KRW |
94,551.0627 AUDIO |
84.0800 KRW |
82.4000 KRW |
85.8300 KRW |
82.4700 KRW |
| 2025-06-16 |
88.3834 KRW |
31,870.7033 AUDIO |
88.9600 KRW |
88.0400 KRW |
88.9600 KRW |
88.5200 KRW |
| 2025-06-15 |
87.5281 KRW |
234,207.8861 AUDIO |
88.0300 KRW |
86.0400 KRW |
88.9400 KRW |
87.3300 KRW |
| 2025-06-14 |
89.2807 KRW |
1,649,414.4546 AUDIO |
87.3300 KRW |
86.2700 KRW |
94.3000 KRW |
88.3000 KRW |
| 2025-06-13 |
86.6813 KRW |
72,604.3510 AUDIO |
86.6000 KRW |
85.4500 KRW |
88.9800 KRW |
88.1400 KRW |
| 2025-06-12 |
91.0390 KRW |
332,931.7315 AUDIO |
92.9800 KRW |
89.8600 KRW |
94.4800 KRW |
89.8600 KRW |
| 2025-06-11 |
95.9098 KRW |
737,843.6801 AUDIO |
97.5300 KRW |
94.3700 KRW |
97.8900 KRW |
94.4100 KRW |
| 2025-06-10 |
94.7722 KRW |
254,698.2031 AUDIO |
93.4900 KRW |
93.4900 KRW |
96.1100 KRW |
95.5300 KRW |
| 2025-06-09 |
94.3909 KRW |
112,833.5775 AUDIO |
93.4900 KRW |
93.4900 KRW |
95.8500 KRW |
95.8500 KRW |
| 2025-06-08 |
94.2120 KRW |
42,961.3893 AUDIO |
92.5600 KRW |
92.5600 KRW |
96.1500 KRW |
93.7200 KRW |
| 2025-06-07 |
93.5133 KRW |
11,444.7109 AUDIO |
93.8100 KRW |
93.1700 KRW |
94.1200 KRW |
93.4700 KRW |
| 2025-06-06 |
91.9180 KRW |
118,211.9488 AUDIO |
93.2600 KRW |
90.9500 KRW |
93.4400 KRW |
92.0400 KRW |
| 2025-06-05 |
93.6732 KRW |
238,164.8996 AUDIO |
94.6300 KRW |
89.8800 KRW |
96.0500 KRW |
90.5600 KRW |
| 2025-06-04 |
95.6364 KRW |
9,082.8176 AUDIO |
97.1100 KRW |
94.7500 KRW |
97.1500 KRW |
97.0300 KRW |
| 2025-06-03 |
98.5833 KRW |
19,210.3166 AUDIO |
98.8200 KRW |
97.5000 KRW |
99.0000 KRW |
97.5000 KRW |
| 2025-06-02 |
97.0313 KRW |
95,344.3327 AUDIO |
96.2200 KRW |
95.5900 KRW |
99.0000 KRW |
98.4600 KRW |
| 2025-06-01 |
97.5573 KRW |
122,196.7907 AUDIO |
97.9500 KRW |
96.7000 KRW |
99.8600 KRW |
99.6400 KRW |
| 2025-05-31 |
101.1385 KRW |
531,260.3320 AUDIO |
96.4300 KRW |
96.1500 KRW |
106.0000 KRW |
97.9800 KRW |
| 2025-05-30 |
100.4213 KRW |
224,174.2594 AUDIO |
100.0000 KRW |
97.3100 KRW |
102.0000 KRW |
98.7700 KRW |
| 2025-05-29 |
103.1573 KRW |
85,247.2155 AUDIO |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |