Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
98.7761 KRW |
16,776.2994 AUDIO |
99.0000 KRW |
98.0000 KRW |
99.6100 KRW |
99.2000 KRW |
| 2025-04-04 |
102.4729 KRW |
59,010.9603 AUDIO |
103.0000 KRW |
102.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-04-03 |
98.5265 KRW |
149,306.0077 AUDIO |
98.2800 KRW |
96.5600 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-04-02 |
105.3525 KRW |
221,677.4700 AUDIO |
107.0000 KRW |
103.0000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2025-04-01 |
112.2194 KRW |
189,459.8050 AUDIO |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-03-31 |
113.4053 KRW |
101,553.7133 AUDIO |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-03-30 |
116.8268 KRW |
382,317.3420 AUDIO |
115.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-03-29 |
118.5886 KRW |
973,377.1176 AUDIO |
118.0000 KRW |
114.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2025-03-28 |
112.7914 KRW |
28,792.2057 AUDIO |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-03-27 |
119.9801 KRW |
68,356.4094 AUDIO |
120.0000 KRW |
119.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-03-26 |
119.7476 KRW |
117,200.6025 AUDIO |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-03-25 |
119.6270 KRW |
74,130.0602 AUDIO |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-03-24 |
120.9875 KRW |
31,152.8604 AUDIO |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-03-23 |
118.7585 KRW |
1,121,695.2623 AUDIO |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-03-22 |
119.3706 KRW |
366,773.4481 AUDIO |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-03-21 |
118.4427 KRW |
96,525.4908 AUDIO |
118.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-03-20 |
120.0367 KRW |
167,075.7411 AUDIO |
120.0000 KRW |
118.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-03-19 |
118.2815 KRW |
467,069.1361 AUDIO |
118.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-03-18 |
118.4193 KRW |
241,048.7267 AUDIO |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-03-17 |
121.2452 KRW |
838,277.4872 AUDIO |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-03-16 |
120.0294 KRW |
561,546.0132 AUDIO |
121.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2025-03-15 |
123.7127 KRW |
484,145.2164 AUDIO |
125.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-03-14 |
122.2575 KRW |
306,284.2800 AUDIO |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-03-13 |
119.9817 KRW |
3,157,703.3697 AUDIO |
119.0000 KRW |
115.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2025-03-12 |
121.6587 KRW |
751,798.4318 AUDIO |
124.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-03-11 |
125.6530 KRW |
1,775,391.5725 AUDIO |
124.0000 KRW |
123.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-03-10 |
142.4125 KRW |
20,654,446.0435 AUDIO |
132.0000 KRW |
129.0000 KRW |
165.0000 KRW |
134.0000 KRW |
| 2025-03-09 |
136.6312 KRW |
19,528,697.8325 AUDIO |
143.0000 KRW |
124.0000 KRW |
149.0000 KRW |
130.0000 KRW |
| 2025-03-08 |
119.0617 KRW |
68,768.8927 AUDIO |
120.0000 KRW |
118.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-03-07 |
123.4677 KRW |
5,254.6205 AUDIO |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-03-06 |
123.3234 KRW |
151,806.9421 AUDIO |
125.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-03-05 |
124.6114 KRW |
2,321.0119 AUDIO |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-03-04 |
121.4265 KRW |
27,080.1894 AUDIO |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-03-03 |
131.4667 KRW |
116,286.5353 AUDIO |
134.0000 KRW |
125.0000 KRW |
136.0000 KRW |
125.0000 KRW |
| 2025-03-02 |
139.4159 KRW |
437,251.7337 AUDIO |
131.0000 KRW |
131.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-03-01 |
131.0000 KRW |
332.9786 AUDIO |
131.0000 KRW |
131.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-02-28 |
131.3295 KRW |
87,265.0589 AUDIO |
132.0000 KRW |
130.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-02-27 |
131.4821 KRW |
237,107.3127 AUDIO |
130.0000 KRW |
125.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-02-26 |
129.6100 KRW |
100,133.8120 AUDIO |
130.0000 KRW |
125.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-02-25 |
124.9437 KRW |
1,034,353.8893 AUDIO |
124.0000 KRW |
123.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-02-24 |
133.5946 KRW |
162,952.4940 AUDIO |
135.0000 KRW |
128.0000 KRW |
137.0000 KRW |
128.0000 KRW |
| 2025-02-23 |
142.3267 KRW |
20,367.5521 AUDIO |
144.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-02-22 |
145.2522 KRW |
35,099.4578 AUDIO |
145.0000 KRW |
144.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-02-21 |
143.2660 KRW |
397,600.8483 AUDIO |
150.0000 KRW |
141.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-02-20 |
147.7922 KRW |
45,048.8152 AUDIO |
147.0000 KRW |
146.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-02-19 |
146.0895 KRW |
12,611.8687 AUDIO |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-02-18 |
149.3491 KRW |
498,693.0071 AUDIO |
149.0000 KRW |
143.0000 KRW |
152.0000 KRW |
145.0000 KRW |