Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-28 |
104.0025 KRW |
87,997.8012 AUDIO |
104.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-05-27 |
105.6845 KRW |
3,372.8991 AUDIO |
105.0000 KRW |
105.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-05-26 |
104.9017 KRW |
266,763.9735 AUDIO |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-05-25 |
104.2257 KRW |
417,953.7367 AUDIO |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 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 |