Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
648.5762 KRW |
139,594.3140 |
631.0000 KRW |
630.0000 KRW |
664.0000 KRW |
648.0000 KRW |
| 2026-02-02 |
696.6653 KRW |
158,878.8285 |
680.0000 KRW |
676.0000 KRW |
707.0000 KRW |
688.0000 KRW |
| 2026-02-01 |
675.0748 KRW |
374,598.7436 |
695.0000 KRW |
660.0000 KRW |
695.0000 KRW |
677.0000 KRW |
| 2026-01-31 |
738.9039 KRW |
1,114,896.0706 |
764.0000 KRW |
693.0000 KRW |
771.0000 KRW |
727.0000 KRW |
| 2026-01-30 |
881.1305 KRW |
349,028.4271 |
878.0000 KRW |
866.0000 KRW |
899.0000 KRW |
880.0000 KRW |
| 2026-01-29 |
825.0498 KRW |
260,315.5796 |
831.0000 KRW |
812.0000 KRW |
837.0000 KRW |
820.0000 KRW |
| 2026-01-28 |
885.6537 KRW |
264,654.3782 |
893.0000 KRW |
880.0000 KRW |
900.0000 KRW |
886.0000 KRW |
| 2026-01-27 |
929.8061 KRW |
318,570.0247 |
925.0000 KRW |
917.0000 KRW |
946.0000 KRW |
938.0000 KRW |
| 2026-01-26 |
984.1281 KRW |
155,455.8940 |
967.0000 KRW |
958.0000 KRW |
1,026.0000 KRW |
1,008.0000 KRW |
| 2026-01-25 |
986.3721 KRW |
539,763.0442 |
995.0000 KRW |
966.0000 KRW |
1,003.0000 KRW |
976.0000 KRW |
| 2026-01-24 |
1,079.2550 KRW |
365,782.1109 |
1,084.0000 KRW |
1,069.0000 KRW |
1,093.0000 KRW |
1,073.0000 KRW |
| 2026-01-23 |
1,152.0644 KRW |
465,550.3880 |
1,139.0000 KRW |
1,130.0000 KRW |
1,178.0000 KRW |
1,140.0000 KRW |
| 2026-01-22 |
1,178.5469 KRW |
500,408.8341 |
1,187.0000 KRW |
1,168.0000 KRW |
1,204.0000 KRW |
1,181.0000 KRW |
| 2026-01-21 |
1,288.2695 KRW |
775,890.6531 |
1,330.0000 KRW |
1,239.0000 KRW |
1,346.0000 KRW |
1,276.0000 KRW |
| 2026-01-20 |
1,341.0667 KRW |
1,697,746.3752 |
1,446.0000 KRW |
1,247.0000 KRW |
1,466.0000 KRW |
1,329.0000 KRW |
| 2026-01-19 |
1,378.6510 KRW |
1,170,799.6055 |
1,389.0000 KRW |
1,329.0000 KRW |
1,436.0000 KRW |
1,383.0000 KRW |
| 2026-01-18 |
1,308.1332 KRW |
2,144,692.4521 |
1,257.0000 KRW |
1,257.0000 KRW |
1,382.0000 KRW |
1,327.0000 KRW |
| 2026-01-17 |
1,294.4846 KRW |
2,445,525.1818 |
1,354.0000 KRW |
1,203.0000 KRW |
1,394.0000 KRW |
1,211.0000 KRW |
| 2026-01-16 |
1,023.0464 KRW |
418,115.4375 |
1,023.0000 KRW |
1,000.0000 KRW |
1,041.0000 KRW |
1,006.0000 KRW |
| 2026-01-15 |
1,026.3928 KRW |
1,030,911.4997 |
1,052.0000 KRW |
974.0000 KRW |
1,070.0000 KRW |
979.0000 KRW |
| 2026-01-14 |
1,181.5811 KRW |
1,872,198.0294 |
1,227.0000 KRW |
1,052.0000 KRW |
1,239.0000 KRW |
1,128.0000 KRW |
| 2026-01-13 |
842.0413 KRW |
66,714.1762 |
839.0000 KRW |
830.0000 KRW |
856.0000 KRW |
838.0000 KRW |
| 2026-01-12 |
833.1856 KRW |
34,249.4801 |
831.0000 KRW |
824.0000 KRW |
840.0000 KRW |
824.0000 KRW |
| 2026-01-11 |
866.3186 KRW |
41,302.7100 |
870.0000 KRW |
850.0000 KRW |
876.0000 KRW |
856.0000 KRW |
| 2026-01-10 |
877.9268 KRW |
14,172.3612 |
878.0000 KRW |
869.0000 KRW |
881.0000 KRW |
869.0000 KRW |
| 2026-01-09 |
865.8940 KRW |
40,433.3073 |
860.0000 KRW |
855.0000 KRW |
876.0000 KRW |
861.0000 KRW |
| 2026-01-08 |
868.3290 KRW |
28,673.4614 |
862.0000 KRW |
861.0000 KRW |
875.0000 KRW |
870.0000 KRW |
| 2026-01-07 |
894.7064 KRW |
127,478.8377 |
905.0000 KRW |
886.0000 KRW |
905.0000 KRW |
887.0000 KRW |
| 2026-01-06 |
920.6888 KRW |
110,640.6341 |
942.0000 KRW |
896.0000 KRW |
947.0000 KRW |
930.0000 KRW |
| 2026-01-05 |
935.6465 KRW |
112,102.1460 |
935.0000 KRW |
919.0000 KRW |
949.0000 KRW |
940.0000 KRW |
| 2026-01-04 |
974.9361 KRW |
132,925.0853 |
989.0000 KRW |
941.0000 KRW |
993.0000 KRW |
948.0000 KRW |
| 2026-01-03 |
962.3392 KRW |
16,000.0368 |
954.0000 KRW |
954.0000 KRW |
973.0000 KRW |
969.0000 KRW |
| 2026-01-02 |
967.0644 KRW |
61,130.3374 |
968.0000 KRW |
955.0000 KRW |
975.0000 KRW |
971.0000 KRW |
| 2026-01-01 |
948.6851 KRW |
72,522.9448 |
921.0000 KRW |
921.0000 KRW |
982.0000 KRW |
955.0000 KRW |
| 2025-12-31 |
884.0302 KRW |
52,903.5039 |
901.0000 KRW |
871.0000 KRW |
903.0000 KRW |
884.0000 KRW |
| 2025-12-30 |
916.2080 KRW |
37,536.3275 |
902.0000 KRW |
902.0000 KRW |
933.0000 KRW |
923.0000 KRW |
| 2025-12-29 |
915.0840 KRW |
6,932.5370 |
915.0000 KRW |
904.0000 KRW |
923.0000 KRW |
910.0000 KRW |
| 2025-12-28 |
911.2690 KRW |
34,861.7626 |
934.0000 KRW |
893.0000 KRW |
936.0000 KRW |
918.0000 KRW |
| 2025-12-27 |
947.7555 KRW |
12,323.3495 |
950.0000 KRW |
943.0000 KRW |
953.0000 KRW |
943.0000 KRW |
| 2025-12-26 |
919.5841 KRW |
48,248.1416 |
893.0000 KRW |
891.0000 KRW |
948.0000 KRW |
936.0000 KRW |
| 2025-12-25 |
934.6637 KRW |
100,799.0322 |
934.0000 KRW |
922.0000 KRW |
950.0000 KRW |
932.0000 KRW |
| 2025-12-24 |
877.5635 KRW |
20,582.4045 |
880.0000 KRW |
863.0000 KRW |
899.0000 KRW |
892.0000 KRW |
| 2025-12-23 |
871.9588 KRW |
17,072.9844 |
875.0000 KRW |
862.0000 KRW |
880.0000 KRW |
880.0000 KRW |
| 2025-12-22 |
891.6508 KRW |
70,371.7853 |
894.0000 KRW |
882.0000 KRW |
902.0000 KRW |
900.0000 KRW |
| 2025-12-21 |
851.9242 KRW |
19,290.2263 |
848.0000 KRW |
844.0000 KRW |
860.0000 KRW |
852.0000 KRW |
| 2025-12-20 |
901.5424 KRW |
72,347.1876 |
897.0000 KRW |
890.0000 KRW |
920.0000 KRW |
908.0000 KRW |
| 2025-12-19 |
860.6371 KRW |
28,214.6899 |
871.0000 KRW |
844.0000 KRW |
875.0000 KRW |
874.0000 KRW |
| 2025-12-18 |
831.0933 KRW |
108,794.9271 |
854.0000 KRW |
803.0000 KRW |
864.0000 KRW |
833.0000 KRW |
| 2025-12-17 |
901.5949 KRW |
107,490.7858 |
941.0000 KRW |
857.0000 KRW |
956.0000 KRW |
868.0000 KRW |
| 2025-12-16 |
969.6125 KRW |
81,698.8264 |
985.0000 KRW |
950.0000 KRW |
993.0000 KRW |
970.0000 KRW |