Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
73.6445 KRW |
17,735,352.9735 AUDIO |
67.2700 KRW |
65.9100 KRW |
80.0100 KRW |
67.3400 KRW |
| 2025-10-15 |
68.3146 KRW |
1,182,319.4494 AUDIO |
68.9900 KRW |
66.0900 KRW |
71.8500 KRW |
67.4000 KRW |
| 2025-10-14 |
68.7549 KRW |
217,889.2400 AUDIO |
68.1800 KRW |
67.5800 KRW |
70.0900 KRW |
67.9100 KRW |
| 2025-10-13 |
71.2073 KRW |
1,924,331.9715 AUDIO |
71.1600 KRW |
67.6800 KRW |
76.7400 KRW |
70.0800 KRW |
| 2025-10-12 |
65.4050 KRW |
209,075.4658 AUDIO |
66.1700 KRW |
65.1500 KRW |
67.8500 KRW |
67.8500 KRW |
| 2025-10-11 |
65.2153 KRW |
114,538.5914 AUDIO |
65.5800 KRW |
64.4400 KRW |
66.2900 KRW |
64.4400 KRW |
| 2025-10-10 |
78.3671 KRW |
197,818.5389 AUDIO |
80.1200 KRW |
77.5200 KRW |
80.4500 KRW |
77.5200 KRW |
| 2025-10-09 |
79.6793 KRW |
27,340.9142 AUDIO |
78.6900 KRW |
78.0100 KRW |
80.3200 KRW |
79.9700 KRW |
| 2025-10-08 |
81.3677 KRW |
611,868.8176 AUDIO |
79.7000 KRW |
79.6100 KRW |
82.7000 KRW |
81.3800 KRW |
| 2025-10-07 |
78.6081 KRW |
276,512.3411 AUDIO |
79.5600 KRW |
78.0800 KRW |
79.5600 KRW |
79.0400 KRW |
| 2025-10-06 |
80.8352 KRW |
29,480.9882 AUDIO |
80.4500 KRW |
80.1500 KRW |
81.0600 KRW |
81.0500 KRW |
| 2025-10-05 |
80.9740 KRW |
390,731.3678 AUDIO |
80.4800 KRW |
79.6500 KRW |
83.6700 KRW |
79.9500 KRW |
| 2025-10-04 |
80.1706 KRW |
178,223.6689 AUDIO |
80.1900 KRW |
79.5700 KRW |
80.9100 KRW |
80.2300 KRW |
| 2025-10-03 |
80.4154 KRW |
94,691.9942 AUDIO |
80.1900 KRW |
80.0300 KRW |
80.8000 KRW |
80.0300 KRW |
| 2025-10-02 |
80.0224 KRW |
47,990.0312 AUDIO |
79.1100 KRW |
79.1100 KRW |
80.6800 KRW |
80.5900 KRW |
| 2025-10-01 |
78.3190 KRW |
56,504.1562 AUDIO |
77.9400 KRW |
77.7300 KRW |
78.9600 KRW |
78.9000 KRW |
| 2025-09-30 |
74.5991 KRW |
455,484.0109 AUDIO |
75.3800 KRW |
74.3200 KRW |
75.5500 KRW |
74.7000 KRW |
| 2025-09-29 |
77.3471 KRW |
174,011.2123 AUDIO |
77.4400 KRW |
76.4900 KRW |
78.9100 KRW |
77.6300 KRW |
| 2025-09-28 |
77.8032 KRW |
15,341.5450 AUDIO |
77.8100 KRW |
77.4900 KRW |
78.1900 KRW |
78.1300 KRW |
| 2025-09-27 |
78.4225 KRW |
48,016.4283 AUDIO |
78.4100 KRW |
78.1600 KRW |
78.5500 KRW |
78.1600 KRW |
| 2025-09-26 |
78.6397 KRW |
110,756.0956 AUDIO |
78.0800 KRW |
77.9600 KRW |
79.0100 KRW |
78.7300 KRW |
| 2025-09-25 |
77.3747 KRW |
48,066.5585 AUDIO |
78.1100 KRW |
76.9900 KRW |
78.1100 KRW |
77.2500 KRW |
| 2025-09-24 |
80.0704 KRW |
20,293.0255 AUDIO |
80.5700 KRW |
79.9800 KRW |
80.5700 KRW |
80.3000 KRW |
| 2025-09-23 |
80.3075 KRW |
24,136.5127 AUDIO |
80.6100 KRW |
80.1000 KRW |
81.9900 KRW |
80.7100 KRW |
| 2025-09-22 |
79.8494 KRW |
49,001.6851 AUDIO |
80.0600 KRW |
79.7000 KRW |
80.0700 KRW |
79.9300 KRW |
| 2025-09-21 |
85.7853 KRW |
46,126.9392 AUDIO |
85.9800 KRW |
85.3400 KRW |
85.9800 KRW |
85.3400 KRW |
| 2025-09-20 |
86.5806 KRW |
16,033.1941 AUDIO |
87.2500 KRW |
86.4400 KRW |
87.2500 KRW |
86.4600 KRW |
| 2025-09-19 |
86.4443 KRW |
32,895.5838 AUDIO |
86.5600 KRW |
85.9600 KRW |
87.7000 KRW |
86.4300 KRW |
| 2025-09-18 |
87.3625 KRW |
18,980.3449 AUDIO |
87.3700 KRW |
86.9300 KRW |
88.0500 KRW |
87.1800 KRW |
| 2025-09-17 |
85.9073 KRW |
50,106.1170 AUDIO |
85.4200 KRW |
84.7300 KRW |
87.0100 KRW |
86.2100 KRW |
| 2025-09-16 |
85.5132 KRW |
46,190.1479 AUDIO |
85.8500 KRW |
85.3100 KRW |
87.1200 KRW |
85.6700 KRW |
| 2025-09-15 |
89.0815 KRW |
1,792,177.5709 AUDIO |
86.3200 KRW |
83.3100 KRW |
94.3300 KRW |
85.3200 KRW |
| 2025-09-14 |
87.1657 KRW |
45,324.8063 AUDIO |
86.2100 KRW |
85.8600 KRW |
87.5700 KRW |
86.7700 KRW |
| 2025-09-13 |
90.2589 KRW |
369,622.7790 AUDIO |
88.3600 KRW |
87.9800 KRW |
92.7400 KRW |
90.4400 KRW |
| 2025-09-12 |
87.5126 KRW |
134,038.9074 AUDIO |
86.3500 KRW |
86.3500 KRW |
87.8500 KRW |
87.7500 KRW |
| 2025-09-11 |
86.6337 KRW |
9,677.3754 AUDIO |
86.6100 KRW |
86.2500 KRW |
86.8100 KRW |
86.8100 KRW |
| 2025-09-10 |
86.5634 KRW |
61,080.2026 AUDIO |
86.9000 KRW |
86.1900 KRW |
87.0000 KRW |
86.6700 KRW |
| 2025-09-09 |
85.5039 KRW |
73,125.2542 AUDIO |
86.1300 KRW |
84.9500 KRW |
86.1300 KRW |
85.4700 KRW |
| 2025-09-08 |
85.9897 KRW |
144,024.1836 AUDIO |
86.0200 KRW |
85.9000 KRW |
86.3700 KRW |
86.2000 KRW |
| 2025-09-07 |
85.4819 KRW |
19,292.5229 AUDIO |
86.1000 KRW |
85.0100 KRW |
86.1000 KRW |
85.2900 KRW |
| 2025-09-06 |
84.9266 KRW |
79,326.5674 AUDIO |
85.7500 KRW |
84.7500 KRW |
85.7500 KRW |
85.4800 KRW |
| 2025-09-05 |
84.8686 KRW |
11,951.3845 AUDIO |
84.8900 KRW |
84.5500 KRW |
85.8100 KRW |
85.0700 KRW |
| 2025-09-04 |
84.4913 KRW |
55,904.6255 AUDIO |
84.5300 KRW |
84.2000 KRW |
85.8600 KRW |
85.1600 KRW |
| 2025-09-03 |
86.1843 KRW |
14,348.1605 AUDIO |
86.0800 KRW |
85.9900 KRW |
86.8300 KRW |
86.0100 KRW |
| 2025-09-02 |
85.6970 KRW |
37,121.8741 AUDIO |
85.6800 KRW |
85.1500 KRW |
86.7900 KRW |
86.0700 KRW |
| 2025-09-01 |
84.2117 KRW |
138,610.6389 AUDIO |
86.0400 KRW |
83.6100 KRW |
86.1100 KRW |
83.6500 KRW |
| 2025-08-31 |
90.2607 KRW |
597,384.2472 AUDIO |
88.1400 KRW |
87.0500 KRW |
92.1200 KRW |
87.0600 KRW |
| 2025-08-30 |
87.7889 KRW |
97,730.5445 AUDIO |
87.8700 KRW |
87.2000 KRW |
88.5100 KRW |
87.2000 KRW |
| 2025-08-29 |
86.8136 KRW |
92,367.6878 AUDIO |
87.4100 KRW |
86.0500 KRW |
87.9200 KRW |
87.0100 KRW |
| 2025-08-28 |
89.5193 KRW |
105,154.0038 AUDIO |
89.6000 KRW |
89.1600 KRW |
90.3900 KRW |
90.3900 KRW |