Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
49.0250 KRW |
80,607.1759 AUDIO |
50.6400 KRW |
48.2700 KRW |
50.6400 KRW |
49.2200 KRW |
| 2025-12-04 |
50.5239 KRW |
58,356.7055 AUDIO |
50.5100 KRW |
50.4300 KRW |
51.8700 KRW |
50.4300 KRW |
| 2025-12-03 |
51.3699 KRW |
78,105.0973 AUDIO |
49.9900 KRW |
49.9500 KRW |
52.7300 KRW |
51.2100 KRW |
| 2025-12-02 |
49.8533 KRW |
477,660.4094 AUDIO |
49.1900 KRW |
49.1900 KRW |
50.5000 KRW |
50.2600 KRW |
| 2025-12-01 |
47.0608 KRW |
517,016.3126 AUDIO |
47.5200 KRW |
46.8700 KRW |
48.1400 KRW |
47.3200 KRW |
| 2025-11-30 |
52.1700 KRW |
1,585.1475 AUDIO |
52.3700 KRW |
51.5000 KRW |
52.3700 KRW |
51.5200 KRW |
| 2025-11-29 |
51.0510 KRW |
48,112.4584 AUDIO |
51.3500 KRW |
51.0000 KRW |
52.0000 KRW |
52.0000 KRW |
| 2025-11-28 |
51.1395 KRW |
78,320.9536 AUDIO |
51.0100 KRW |
50.7400 KRW |
53.1100 KRW |
51.1900 KRW |
| 2025-11-27 |
51.1885 KRW |
150,403.3759 AUDIO |
51.3800 KRW |
50.8400 KRW |
51.9900 KRW |
51.9900 KRW |
| 2025-11-26 |
50.9364 KRW |
319,558.9717 AUDIO |
50.6100 KRW |
50.5900 KRW |
51.5000 KRW |
51.0000 KRW |
| 2025-11-25 |
50.6087 KRW |
20,101.4715 AUDIO |
50.9500 KRW |
50.3800 KRW |
51.0000 KRW |
50.9800 KRW |
| 2025-11-24 |
51.7873 KRW |
39,642.4124 AUDIO |
51.5000 KRW |
51.5000 KRW |
52.1700 KRW |
51.8600 KRW |
| 2025-11-23 |
51.2454 KRW |
241,233.4935 AUDIO |
51.2700 KRW |
50.6100 KRW |
51.8400 KRW |
51.3600 KRW |
| 2025-11-22 |
51.8639 KRW |
3,290,309.9044 AUDIO |
49.3000 KRW |
49.0800 KRW |
56.0000 KRW |
51.0800 KRW |
| 2025-11-21 |
48.6660 KRW |
218,939.8685 AUDIO |
48.6800 KRW |
48.0000 KRW |
50.0000 KRW |
48.6100 KRW |
| 2025-11-20 |
51.5482 KRW |
315,335.3855 AUDIO |
52.6900 KRW |
50.0300 KRW |
53.1000 KRW |
51.3100 KRW |
| 2025-11-19 |
50.6536 KRW |
385,332.9380 AUDIO |
52.5500 KRW |
49.1300 KRW |
53.1300 KRW |
50.9500 KRW |
| 2025-11-18 |
52.0466 KRW |
67,725.3063 AUDIO |
51.1000 KRW |
51.0300 KRW |
52.6200 KRW |
52.1900 KRW |
| 2025-11-17 |
52.1360 KRW |
428,076.6162 AUDIO |
53.7300 KRW |
50.1800 KRW |
54.4400 KRW |
51.8300 KRW |
| 2025-11-16 |
54.7815 KRW |
662,807.2553 AUDIO |
56.7700 KRW |
53.0500 KRW |
57.4900 KRW |
54.4400 KRW |
| 2025-11-15 |
60.4385 KRW |
10,175,301.9795 AUDIO |
57.6200 KRW |
57.4100 KRW |
63.8300 KRW |
58.2000 KRW |
| 2025-11-14 |
53.8175 KRW |
695,330.2113 AUDIO |
54.5900 KRW |
52.0000 KRW |
55.2400 KRW |
55.2400 KRW |
| 2025-11-13 |
54.4765 KRW |
453,020.2819 AUDIO |
56.4100 KRW |
53.1300 KRW |
56.9100 KRW |
55.1700 KRW |
| 2025-11-12 |
56.2998 KRW |
223,984.6079 AUDIO |
58.2600 KRW |
54.9200 KRW |
58.2600 KRW |
55.9500 KRW |
| 2025-11-11 |
57.5963 KRW |
58,189.5997 AUDIO |
57.7300 KRW |
56.1200 KRW |
59.0600 KRW |
56.2500 KRW |
| 2025-11-10 |
58.2304 KRW |
1,489,282.4187 AUDIO |
57.3000 KRW |
56.8800 KRW |
62.1600 KRW |
56.9900 KRW |
| 2025-11-09 |
58.2539 KRW |
183,109.4657 AUDIO |
58.1500 KRW |
57.7100 KRW |
58.6800 KRW |
58.6800 KRW |
| 2025-11-08 |
61.4526 KRW |
7,082,744.7307 AUDIO |
57.2700 KRW |
57.2400 KRW |
67.7000 KRW |
59.1300 KRW |
| 2025-11-07 |
56.9795 KRW |
573,083.7339 AUDIO |
54.8000 KRW |
54.8000 KRW |
59.6900 KRW |
59.3500 KRW |
| 2025-11-06 |
54.1984 KRW |
989,152.5732 AUDIO |
53.6600 KRW |
51.2300 KRW |
56.6900 KRW |
54.3200 KRW |
| 2025-11-05 |
53.2891 KRW |
25,333.1487 AUDIO |
52.7600 KRW |
52.7600 KRW |
53.8600 KRW |
53.1400 KRW |
| 2025-11-04 |
51.1368 KRW |
362,482.5348 AUDIO |
53.3600 KRW |
50.0000 KRW |
53.7700 KRW |
50.5400 KRW |
| 2025-11-03 |
53.5058 KRW |
711,218.1581 AUDIO |
55.4800 KRW |
51.4500 KRW |
58.3500 KRW |
52.6200 KRW |
| 2025-11-02 |
62.4314 KRW |
1,753,930.9451 AUDIO |
58.1900 KRW |
58.1900 KRW |
67.0000 KRW |
59.4900 KRW |
| 2025-11-01 |
58.9926 KRW |
29,616.8171 AUDIO |
58.3600 KRW |
58.3600 KRW |
59.4000 KRW |
59.1800 KRW |
| 2025-10-31 |
58.6461 KRW |
93,129.4521 AUDIO |
58.8000 KRW |
58.0500 KRW |
59.3800 KRW |
59.1600 KRW |
| 2025-10-30 |
56.9449 KRW |
344,484.2883 AUDIO |
57.6100 KRW |
55.8100 KRW |
59.9900 KRW |
57.5100 KRW |
| 2025-10-29 |
59.6457 KRW |
148,831.4673 AUDIO |
59.0200 KRW |
58.8100 KRW |
60.9100 KRW |
60.5500 KRW |
| 2025-10-28 |
62.8827 KRW |
3,251,839.6971 AUDIO |
60.8900 KRW |
58.5100 KRW |
66.5000 KRW |
59.0500 KRW |
| 2025-10-27 |
60.5044 KRW |
178,691.0464 AUDIO |
60.7800 KRW |
60.0000 KRW |
61.2100 KRW |
60.8100 KRW |
| 2025-10-26 |
61.6442 KRW |
160,945.2920 AUDIO |
62.1500 KRW |
61.1900 KRW |
62.2800 KRW |
61.4700 KRW |
| 2025-10-25 |
61.1944 KRW |
221,300.1013 AUDIO |
60.3100 KRW |
60.2700 KRW |
61.7200 KRW |
60.8700 KRW |
| 2025-10-24 |
60.6925 KRW |
162,562.6107 AUDIO |
60.3300 KRW |
59.9100 KRW |
61.2500 KRW |
60.4100 KRW |
| 2025-10-23 |
60.9919 KRW |
223,244.0735 AUDIO |
61.0600 KRW |
60.7600 KRW |
62.4800 KRW |
60.8700 KRW |
| 2025-10-22 |
60.5620 KRW |
270,215.7400 AUDIO |
62.0900 KRW |
59.2200 KRW |
62.0900 KRW |
59.5000 KRW |
| 2025-10-21 |
63.4515 KRW |
250,605.3845 AUDIO |
63.9800 KRW |
61.7300 KRW |
65.3500 KRW |
61.7300 KRW |
| 2025-10-20 |
64.9419 KRW |
121,521.4055 AUDIO |
65.4900 KRW |
64.0100 KRW |
65.9400 KRW |
64.8400 KRW |
| 2025-10-19 |
65.7803 KRW |
33,952.8408 AUDIO |
66.3100 KRW |
65.3100 KRW |
66.3100 KRW |
65.6600 KRW |
| 2025-10-18 |
63.5265 KRW |
192,049.2970 AUDIO |
63.9900 KRW |
62.7100 KRW |
64.7300 KRW |
64.1700 KRW |
| 2025-10-17 |
63.9148 KRW |
524,668.7790 AUDIO |
62.3900 KRW |
62.0000 KRW |
67.0000 KRW |
64.1300 KRW |