Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
89.3076 KRW |
175,747.5540 AUDIO |
89.4800 KRW |
88.6500 KRW |
90.2600 KRW |
89.0500 KRW |
| 2025-08-26 |
88.9081 KRW |
38,245.1566 AUDIO |
89.4500 KRW |
88.7000 KRW |
90.1600 KRW |
90.1600 KRW |
| 2025-08-25 |
88.9740 KRW |
143,630.3998 AUDIO |
90.3400 KRW |
87.1200 KRW |
90.7800 KRW |
89.4700 KRW |
| 2025-08-24 |
93.2573 KRW |
492,984.6369 AUDIO |
91.8600 KRW |
91.5900 KRW |
95.9700 KRW |
92.0800 KRW |
| 2025-08-23 |
94.1080 KRW |
2,011,682.6847 AUDIO |
92.3700 KRW |
91.7800 KRW |
96.3100 KRW |
92.0900 KRW |
| 2025-08-22 |
92.1904 KRW |
191,240.2425 AUDIO |
91.1200 KRW |
90.8500 KRW |
93.4600 KRW |
92.8800 KRW |
| 2025-08-21 |
89.2423 KRW |
110,102.2248 AUDIO |
89.1600 KRW |
88.5800 KRW |
90.0700 KRW |
89.6300 KRW |
| 2025-08-20 |
90.8929 KRW |
176,590.1521 AUDIO |
90.6600 KRW |
89.8200 KRW |
91.8200 KRW |
90.9300 KRW |
| 2025-08-19 |
94.9321 KRW |
1,973,670.2187 AUDIO |
96.6300 KRW |
92.7200 KRW |
97.9800 KRW |
96.2700 KRW |
| 2025-08-18 |
90.7257 KRW |
1,928,862.7506 AUDIO |
87.3500 KRW |
87.3500 KRW |
92.8100 KRW |
89.1700 KRW |
| 2025-08-17 |
88.4628 KRW |
180,058.5452 AUDIO |
88.6700 KRW |
88.2800 KRW |
89.1300 KRW |
88.7300 KRW |
| 2025-08-16 |
88.3544 KRW |
1,292,700.6296 AUDIO |
87.3400 KRW |
85.1900 KRW |
90.9500 KRW |
87.0900 KRW |
| 2025-08-15 |
88.4532 KRW |
1,120,466.7655 AUDIO |
87.3400 KRW |
85.1900 KRW |
90.9500 KRW |
87.1300 KRW |
| 2025-08-14 |
85.3402 KRW |
410,194.6067 AUDIO |
87.1900 KRW |
84.1000 KRW |
87.1900 KRW |
84.7900 KRW |
| 2025-08-13 |
89.2893 KRW |
14,060.4287 AUDIO |
89.1700 KRW |
88.7800 KRW |
90.0500 KRW |
90.0500 KRW |
| 2025-08-12 |
88.3137 KRW |
402,299.6941 AUDIO |
86.9600 KRW |
86.9600 KRW |
89.8800 KRW |
89.8700 KRW |
| 2025-08-11 |
88.0471 KRW |
70,773.8779 AUDIO |
88.1600 KRW |
87.0100 KRW |
88.6100 KRW |
87.0500 KRW |
| 2025-08-10 |
88.5144 KRW |
156,950.1097 AUDIO |
88.2700 KRW |
87.8100 KRW |
89.8300 KRW |
88.8500 KRW |
| 2025-08-09 |
89.4679 KRW |
48,017.3459 AUDIO |
89.4400 KRW |
89.2300 KRW |
90.0900 KRW |
90.0900 KRW |
| 2025-08-08 |
86.9384 KRW |
28,918.0031 AUDIO |
86.8100 KRW |
86.3900 KRW |
88.1300 KRW |
87.8400 KRW |
| 2025-08-07 |
87.8551 KRW |
1,311,466.1053 AUDIO |
85.9900 KRW |
85.5000 KRW |
89.6200 KRW |
86.8700 KRW |
| 2025-08-06 |
85.9313 KRW |
49,082.0592 AUDIO |
85.3700 KRW |
85.0300 KRW |
86.1600 KRW |
86.1100 KRW |
| 2025-08-05 |
91.2878 KRW |
4,465,108.9592 AUDIO |
86.2500 KRW |
84.8400 KRW |
94.9700 KRW |
86.2500 KRW |
| 2025-08-04 |
90.2283 KRW |
6,928,200.2908 AUDIO |
83.6100 KRW |
83.6100 KRW |
96.6000 KRW |
89.3500 KRW |
| 2025-08-03 |
82.2395 KRW |
35,071.2949 AUDIO |
82.1300 KRW |
81.8200 KRW |
83.2900 KRW |
83.2900 KRW |
| 2025-08-02 |
80.9127 KRW |
715,138.7456 AUDIO |
82.4900 KRW |
79.7500 KRW |
82.5800 KRW |
80.5200 KRW |
| 2025-08-01 |
90.9411 KRW |
15,291,574.5873 AUDIO |
83.3400 KRW |
81.9000 KRW |
97.5700 KRW |
84.3200 KRW |
| 2025-07-31 |
85.2358 KRW |
57,758.0990 AUDIO |
86.9100 KRW |
84.0300 KRW |
87.0000 KRW |
84.0300 KRW |
| 2025-07-30 |
86.3739 KRW |
186,129.2463 AUDIO |
87.0400 KRW |
85.2100 KRW |
88.0000 KRW |
86.0000 KRW |
| 2025-07-29 |
88.1589 KRW |
22,274.4564 AUDIO |
89.5700 KRW |
87.4100 KRW |
90.7400 KRW |
88.1000 KRW |
| 2025-07-28 |
89.9416 KRW |
71,281.8909 AUDIO |
91.4000 KRW |
89.1200 KRW |
92.2900 KRW |
89.5400 KRW |
| 2025-07-27 |
93.2634 KRW |
34,189.4821 AUDIO |
92.7800 KRW |
92.4700 KRW |
93.7900 KRW |
92.4700 KRW |
| 2025-07-26 |
91.3727 KRW |
293,699.3961 AUDIO |
91.7500 KRW |
90.9000 KRW |
92.0200 KRW |
91.2500 KRW |
| 2025-07-25 |
91.4548 KRW |
56,279.5404 AUDIO |
90.2200 KRW |
89.8900 KRW |
91.7800 KRW |
91.4900 KRW |
| 2025-07-24 |
90.9904 KRW |
94,701.7293 AUDIO |
91.5300 KRW |
89.9200 KRW |
92.0500 KRW |
90.9600 KRW |
| 2025-07-23 |
91.7740 KRW |
308,229.8286 AUDIO |
93.6400 KRW |
89.0000 KRW |
94.8900 KRW |
92.3000 KRW |
| 2025-07-22 |
96.4707 KRW |
172,088.2821 AUDIO |
97.2300 KRW |
96.0200 KRW |
97.6700 KRW |
97.4100 KRW |
| 2025-07-21 |
98.9287 KRW |
391,883.2719 AUDIO |
99.5200 KRW |
97.0400 KRW |
102.0000 KRW |
98.0000 KRW |
| 2025-07-20 |
98.6756 KRW |
687,018.7222 AUDIO |
98.0400 KRW |
96.7000 KRW |
99.9700 KRW |
97.9200 KRW |
| 2025-07-19 |
99.1099 KRW |
2,294,716.5551 AUDIO |
94.5600 KRW |
92.0000 KRW |
108.0000 KRW |
100.0000 KRW |