Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |