Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1,383.2758 KRW |
208,425.1765 |
1,388.0000 KRW |
1,322.0000 KRW |
1,445.0000 KRW |
1,322.0000 KRW |
| 2025-12-04 |
1,380.0068 KRW |
37,364.0360 |
1,388.0000 KRW |
1,351.0000 KRW |
1,413.0000 KRW |
1,366.0000 KRW |
| 2025-12-03 |
1,458.5494 KRW |
53,262.6950 |
1,493.0000 KRW |
1,427.0000 KRW |
1,502.0000 KRW |
1,432.0000 KRW |
| 2025-12-02 |
1,359.5146 KRW |
83,006.5659 |
1,332.0000 KRW |
1,332.0000 KRW |
1,382.0000 KRW |
1,340.0000 KRW |
| 2025-12-01 |
1,344.0527 KRW |
186,382.1425 |
1,395.0000 KRW |
1,313.0000 KRW |
1,399.0000 KRW |
1,352.0000 KRW |
| 2025-11-30 |
1,331.7616 KRW |
34,527.0277 |
1,338.0000 KRW |
1,306.0000 KRW |
1,355.0000 KRW |
1,323.0000 KRW |
| 2025-11-29 |
1,371.7638 KRW |
183,089.5776 |
1,389.0000 KRW |
1,353.0000 KRW |
1,393.0000 KRW |
1,377.0000 KRW |
| 2025-11-28 |
1,373.6148 KRW |
311,093.0446 |
1,434.0000 KRW |
1,331.0000 KRW |
1,441.0000 KRW |
1,346.0000 KRW |
| 2025-11-27 |
1,526.2187 KRW |
70,049.7410 |
1,527.0000 KRW |
1,505.0000 KRW |
1,542.0000 KRW |
1,508.0000 KRW |
| 2025-11-26 |
1,532.4435 KRW |
161,058.7427 |
1,511.0000 KRW |
1,496.0000 KRW |
1,563.0000 KRW |
1,539.0000 KRW |
| 2025-11-25 |
1,574.1798 KRW |
87,697.8094 |
1,569.0000 KRW |
1,543.0000 KRW |
1,607.0000 KRW |
1,560.0000 KRW |
| 2025-11-24 |
1,563.3935 KRW |
71,468.5630 |
1,548.0000 KRW |
1,542.0000 KRW |
1,589.0000 KRW |
1,576.0000 KRW |
| 2025-11-23 |
1,531.7760 KRW |
34,679.2236 |
1,534.0000 KRW |
1,510.0000 KRW |
1,553.0000 KRW |
1,510.0000 KRW |
| 2025-11-22 |
1,524.6521 KRW |
4,581.4555 |
1,532.0000 KRW |
1,507.0000 KRW |
1,535.0000 KRW |
1,507.0000 KRW |
| 2025-11-21 |
1,531.6595 KRW |
50,356.0583 |
1,551.0000 KRW |
1,494.0000 KRW |
1,564.0000 KRW |
1,552.0000 KRW |
| 2025-11-20 |
1,659.6091 KRW |
140,581.5194 |
1,768.0000 KRW |
1,611.0000 KRW |
1,768.0000 KRW |
1,649.0000 KRW |
| 2025-11-19 |
1,828.1137 KRW |
31,052.8818 |
1,886.0000 KRW |
1,760.0000 KRW |
1,906.0000 KRW |
1,773.0000 KRW |
| 2025-11-18 |
1,926.2641 KRW |
55,186.5014 |
1,881.0000 KRW |
1,873.0000 KRW |
1,955.0000 KRW |
1,920.0000 KRW |
| 2025-11-17 |
1,959.2923 KRW |
61,283.7243 |
2,025.0000 KRW |
1,913.0000 KRW |
2,031.0000 KRW |
1,920.0000 KRW |
| 2025-11-16 |
2,036.3317 KRW |
42,205.8754 |
2,076.0000 KRW |
1,979.0000 KRW |
2,077.0000 KRW |
1,979.0000 KRW |
| 2025-11-15 |
2,135.1760 KRW |
3,982.5313 |
2,148.0000 KRW |
2,119.0000 KRW |
2,152.0000 KRW |
2,119.0000 KRW |
| 2025-11-14 |
2,180.4852 KRW |
6,887.4538 |
2,188.0000 KRW |
2,149.0000 KRW |
2,207.0000 KRW |
2,160.0000 KRW |
| 2025-11-13 |
2,269.9521 KRW |
99,138.8960 |
2,390.0000 KRW |
2,227.0000 KRW |
2,390.0000 KRW |
2,230.0000 KRW |
| 2025-11-12 |
2,380.4304 KRW |
64,555.2184 |
2,353.0000 KRW |
2,315.0000 KRW |
2,439.0000 KRW |
2,381.0000 KRW |
| 2025-11-11 |
2,407.1973 KRW |
37,588.6007 |
2,420.0000 KRW |
2,324.0000 KRW |
2,475.0000 KRW |
2,363.0000 KRW |
| 2025-11-10 |
2,551.9176 KRW |
22,614.6941 |
2,563.0000 KRW |
2,490.0000 KRW |
2,590.0000 KRW |
2,499.0000 KRW |
| 2025-11-09 |
2,454.2474 KRW |
26,953.1000 |
2,430.0000 KRW |
2,427.0000 KRW |
2,512.0000 KRW |
2,509.0000 KRW |
| 2025-11-08 |
2,378.2801 KRW |
14,523.0714 |
2,392.0000 KRW |
2,347.0000 KRW |
2,415.0000 KRW |
2,415.0000 KRW |
| 2025-11-07 |
2,392.9199 KRW |
35,631.7364 |
2,314.0000 KRW |
2,314.0000 KRW |
2,454.0000 KRW |
2,427.0000 KRW |
| 2025-11-06 |
2,110.0581 KRW |
57,599.0629 |
2,130.0000 KRW |
2,070.0000 KRW |
2,140.0000 KRW |
2,085.0000 KRW |
| 2025-11-05 |
2,294.2026 KRW |
110,712.1350 |
2,297.0000 KRW |
2,243.0000 KRW |
2,335.0000 KRW |
2,285.0000 KRW |
| 2025-11-04 |
2,317.5201 KRW |
259,254.7299 |
2,387.0000 KRW |
2,186.0000 KRW |
2,415.0000 KRW |
2,355.0000 KRW |
| 2025-11-03 |
2,355.5803 KRW |
246,111.6520 |
2,466.0000 KRW |
2,268.0000 KRW |
2,466.0000 KRW |
2,355.0000 KRW |
| 2025-11-02 |
2,663.4631 KRW |
20,305.7492 |
2,682.0000 KRW |
2,637.0000 KRW |
2,682.0000 KRW |
2,680.0000 KRW |
| 2025-11-01 |
2,711.4844 KRW |
47,237.1784 |
2,691.0000 KRW |
2,675.0000 KRW |
2,741.0000 KRW |
2,725.0000 KRW |
| 2025-10-31 |
2,668.3021 KRW |
28,243.5841 |
2,681.0000 KRW |
2,611.0000 KRW |
2,715.0000 KRW |
2,694.0000 KRW |
| 2025-10-30 |
2,623.5987 KRW |
171,525.1923 |
2,648.0000 KRW |
2,400.0000 KRW |
2,675.0000 KRW |
2,644.0000 KRW |
| 2025-10-29 |
2,764.3041 KRW |
259,899.1595 |
2,755.0000 KRW |
2,717.0000 KRW |
2,803.0000 KRW |
2,721.0000 KRW |
| 2025-10-28 |
2,692.0333 KRW |
376,067.7192 |
2,570.0000 KRW |
2,570.0000 KRW |
2,750.0000 KRW |
2,664.0000 KRW |
| 2025-10-27 |
2,680.8668 KRW |
61,455.9599 |
2,657.0000 KRW |
2,640.0000 KRW |
2,723.0000 KRW |
2,642.0000 KRW |
| 2025-10-26 |
2,810.8089 KRW |
29,979.5977 |
2,833.0000 KRW |
2,772.0000 KRW |
2,833.0000 KRW |
2,772.0000 KRW |
| 2025-10-25 |
2,782.5185 KRW |
40,613.9084 |
2,755.0000 KRW |
2,753.0000 KRW |
2,836.0000 KRW |
2,834.0000 KRW |
| 2025-10-24 |
2,868.2544 KRW |
109,531.1109 |
2,867.0000 KRW |
2,829.0000 KRW |
2,902.0000 KRW |
2,854.0000 KRW |
| 2025-10-23 |
3,047.9739 KRW |
109,731.8651 |
3,010.0000 KRW |
3,004.0000 KRW |
3,094.0000 KRW |
3,032.0000 KRW |
| 2025-10-22 |
2,943.8556 KRW |
219,699.4340 |
3,023.0000 KRW |
2,863.0000 KRW |
3,045.0000 KRW |
2,960.0000 KRW |
| 2025-10-21 |
3,034.8410 KRW |
182,605.8569 |
3,040.0000 KRW |
2,954.0000 KRW |
3,150.0000 KRW |
2,978.0000 KRW |
| 2025-10-20 |
2,988.3072 KRW |
238,294.1117 |
2,998.0000 KRW |
2,942.0000 KRW |
3,047.0000 KRW |
3,003.0000 KRW |
| 2025-10-19 |
2,824.8735 KRW |
76,981.2559 |
2,821.0000 KRW |
2,793.0000 KRW |
2,883.0000 KRW |
2,881.0000 KRW |
| 2025-10-18 |
2,738.8433 KRW |
52,113.7313 |
2,740.0000 KRW |
2,703.0000 KRW |
2,773.0000 KRW |
2,744.0000 KRW |
| 2025-10-17 |
2,719.7894 KRW |
135,589.7204 |
2,600.0000 KRW |
2,600.0000 KRW |
2,820.0000 KRW |
2,803.0000 KRW |