Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-17 |
153.7054 KRW |
102,753.3807 AUDIO |
157.0000 KRW |
151.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-02-16 |
165.6631 KRW |
932,340.8980 AUDIO |
156.0000 KRW |
154.0000 KRW |
175.0000 KRW |
159.0000 KRW |
| 2025-02-15 |
155.3854 KRW |
249,040.4219 AUDIO |
154.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2025-02-14 |
156.2512 KRW |
40,829.9421 AUDIO |
156.0000 KRW |
155.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-02-13 |
151.6588 KRW |
31,562.9973 AUDIO |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-02-12 |
154.8275 KRW |
133,420.5523 AUDIO |
148.0000 KRW |
148.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2025-02-11 |
151.4277 KRW |
68,159.9684 AUDIO |
154.0000 KRW |
150.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-02-10 |
153.7220 KRW |
37,593.7831 AUDIO |
153.0000 KRW |
153.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-02-09 |
153.3594 KRW |
116,008.0198 AUDIO |
155.0000 KRW |
149.0000 KRW |
156.0000 KRW |
150.0000 KRW |
| 2025-02-08 |
159.5265 KRW |
155,668.6381 AUDIO |
156.0000 KRW |
156.0000 KRW |
164.0000 KRW |
157.0000 KRW |
| 2025-02-07 |
151.7238 KRW |
379,205.0074 AUDIO |
159.0000 KRW |
149.0000 KRW |
161.0000 KRW |
149.0000 KRW |
| 2025-02-06 |
161.5183 KRW |
777,774.8628 AUDIO |
166.0000 KRW |
156.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2025-02-05 |
179.2446 KRW |
8,429,254.5898 AUDIO |
162.0000 KRW |
161.0000 KRW |
196.0000 KRW |
175.0000 KRW |
| 2025-02-04 |
166.4832 KRW |
1,363,573.3205 AUDIO |
158.0000 KRW |
154.0000 KRW |
181.0000 KRW |
159.0000 KRW |
| 2025-02-03 |
160.3571 KRW |
186,404.9388 AUDIO |
157.0000 KRW |
155.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-02-02 |
172.8866 KRW |
385,915.4415 AUDIO |
185.0000 KRW |
163.0000 KRW |
185.0000 KRW |
166.0000 KRW |
| 2025-02-01 |
190.6408 KRW |
109,683.9576 AUDIO |
195.0000 KRW |
188.0000 KRW |
197.0000 KRW |
190.0000 KRW |
| 2025-01-31 |
199.6564 KRW |
248,633.3188 AUDIO |
199.0000 KRW |
196.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2025-01-30 |
199.9034 KRW |
214,954.1479 AUDIO |
199.0000 KRW |
197.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-01-29 |
194.1410 KRW |
35,456.9394 AUDIO |
191.0000 KRW |
190.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2025-01-28 |
198.8656 KRW |
125,570.6016 AUDIO |
200.0000 KRW |
192.0000 KRW |
201.0000 KRW |
192.0000 KRW |
| 2025-01-27 |
206.3167 KRW |
1,946,598.0466 AUDIO |
201.0000 KRW |
198.0000 KRW |
229.0000 KRW |
201.0000 KRW |
| 2025-01-26 |
211.4247 KRW |
1,065,438.6427 AUDIO |
212.0000 KRW |
206.0000 KRW |
218.0000 KRW |
206.0000 KRW |
| 2025-01-25 |
201.8861 KRW |
42,049.5291 AUDIO |
200.0000 KRW |
198.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-01-24 |
202.0635 KRW |
171,152.7369 AUDIO |
208.0000 KRW |
198.0000 KRW |
208.0000 KRW |
198.0000 KRW |