Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
110.7146 KRW |
13,299,899.1901 AUDIO |
104.0000 KRW |
104.0000 KRW |
118.0000 KRW |
109.0000 KRW |
| 2025-05-24 |
110.2873 KRW |
7,568,391.7161 AUDIO |
104.0000 KRW |
104.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2025-05-23 |
105.8925 KRW |
163,427.4889 AUDIO |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-05-22 |
109.8490 KRW |
421,231.7528 AUDIO |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-05-21 |
105.0642 KRW |
242,995.9473 AUDIO |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-05-20 |
106.0589 KRW |
16,911.2688 AUDIO |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-19 |
105.2456 KRW |
9,796.4067 AUDIO |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-05-18 |
106.4409 KRW |
94,401.7810 AUDIO |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-05-17 |
105.2311 KRW |
480,144.0399 AUDIO |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-16 |
107.7992 KRW |
231,878.7904 AUDIO |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-05-15 |
108.6345 KRW |
242,322.4284 AUDIO |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-05-14 |
119.2926 KRW |
17,133,520.5280 AUDIO |
113.0000 KRW |
112.0000 KRW |
137.0000 KRW |
114.0000 KRW |
| 2025-05-13 |
114.0061 KRW |
373,581.8979 AUDIO |
112.0000 KRW |
111.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-05-12 |
111.7701 KRW |
490,829.5341 AUDIO |
114.0000 KRW |
109.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-05-11 |
112.1738 KRW |
537,959.8767 AUDIO |
112.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-05-10 |
113.3714 KRW |
141,420.5537 AUDIO |
114.0000 KRW |
112.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-05-09 |
110.1272 KRW |
419,061.4157 AUDIO |
108.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-05-08 |
104.8145 KRW |
403,112.0416 AUDIO |
103.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-05-07 |
99.0891 KRW |
521,435.0073 AUDIO |
99.5800 KRW |
97.7100 KRW |
100.0000 KRW |
99.8900 KRW |
| 2025-05-06 |
100.3866 KRW |
508,610.5219 AUDIO |
100.0000 KRW |
97.7100 KRW |
102.0000 KRW |
97.8900 KRW |
| 2025-05-05 |
107.4959 KRW |
9,510,103.7188 AUDIO |
99.8900 KRW |
98.6800 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-05-04 |
102.5432 KRW |
260,506.7524 AUDIO |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-05-03 |
105.0494 KRW |
201,799.3425 AUDIO |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-05-02 |
107.9994 KRW |
170,068.1446 AUDIO |
108.0000 KRW |
107.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-05-01 |
110.2735 KRW |
392,070.1644 AUDIO |
112.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-04-30 |
107.9915 KRW |
143,379.5460 AUDIO |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-29 |
108.1224 KRW |
364,716.5823 AUDIO |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-28 |
109.2281 KRW |
314,181.8399 AUDIO |
110.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-04-27 |
108.8562 KRW |
334,471.5969 AUDIO |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-04-26 |
113.2059 KRW |
2,523,232.4429 AUDIO |
111.0000 KRW |
110.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-04-25 |
113.5235 KRW |
652,576.2949 AUDIO |
114.0000 KRW |
110.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-04-24 |
108.4061 KRW |
369,166.9467 AUDIO |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-23 |
108.8365 KRW |
1,850,583.3302 AUDIO |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-04-22 |
115.8590 KRW |
23,720,132.8082 AUDIO |
110.0000 KRW |
107.0000 KRW |
127.0000 KRW |
111.0000 KRW |
| 2025-04-21 |
127.4441 KRW |
74,720,906.8343 AUDIO |
95.5400 KRW |
94.1000 KRW |
147.0000 KRW |
124.0000 KRW |
| 2025-04-20 |
93.6290 KRW |
1,695,814.2542 AUDIO |
91.5000 KRW |
91.5000 KRW |
96.0000 KRW |
92.0100 KRW |
| 2025-04-19 |
91.4670 KRW |
307,478.4884 AUDIO |
92.1000 KRW |
89.8900 KRW |
93.0000 KRW |
91.6800 KRW |
| 2025-04-18 |
91.3411 KRW |
162,534.9351 AUDIO |
92.1000 KRW |
89.8900 KRW |
93.0000 KRW |
90.6200 KRW |
| 2025-04-17 |
88.9379 KRW |
51,058.0505 AUDIO |
88.4500 KRW |
88.1900 KRW |
89.7800 KRW |
89.4800 KRW |
| 2025-04-16 |
89.8490 KRW |
189,011.6281 AUDIO |
90.1300 KRW |
88.7300 KRW |
90.5000 KRW |
89.2900 KRW |
| 2025-04-15 |
93.0398 KRW |
232,767.7929 AUDIO |
94.3300 KRW |
90.6300 KRW |
94.4500 KRW |
90.6400 KRW |
| 2025-04-14 |
95.2255 KRW |
4,045,824.2146 AUDIO |
92.3000 KRW |
91.0000 KRW |
103.0000 KRW |
91.7200 KRW |
| 2025-04-13 |
90.5893 KRW |
150,671.9954 AUDIO |
92.2400 KRW |
88.3700 KRW |
93.2100 KRW |
88.6000 KRW |
| 2025-04-12 |
94.0849 KRW |
334,599.1710 AUDIO |
92.4000 KRW |
91.6100 KRW |
96.6000 KRW |
95.4400 KRW |
| 2025-04-11 |
91.1408 KRW |
40,990.5357 AUDIO |
90.5100 KRW |
90.3000 KRW |
91.9300 KRW |
90.6500 KRW |
| 2025-04-10 |
91.2325 KRW |
421,572.7251 AUDIO |
86.9700 KRW |
86.9700 KRW |
94.0000 KRW |
90.8300 KRW |
| 2025-04-09 |
91.1151 KRW |
191,343.7139 AUDIO |
86.9700 KRW |
86.9700 KRW |
93.8100 KRW |
93.5400 KRW |
| 2025-04-08 |
88.8151 KRW |
129,114.8943 AUDIO |
90.8000 KRW |
85.6100 KRW |
92.7800 KRW |
87.6200 KRW |
| 2025-04-07 |
91.5917 KRW |
223,878.0843 AUDIO |
91.5100 KRW |
90.1400 KRW |
93.4600 KRW |
92.0000 KRW |
| 2025-04-06 |
95.2701 KRW |
173,374.1793 AUDIO |
100.0000 KRW |
91.7300 KRW |
100.0000 KRW |
91.7300 KRW |