Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
3,255.3851 KRW |
1,202,545.3530 |
3,401.0000 KRW |
2,916.0000 KRW |
3,600.0000 KRW |
3,123.0000 KRW |
| 2025-07-23 |
3,350.8668 KRW |
604,033.0652 |
3,401.0000 KRW |
3,077.0000 KRW |
3,600.0000 KRW |
3,258.0000 KRW |
| 2025-07-22 |
3,263.2759 KRW |
58,952.4697 |
3,279.0000 KRW |
3,170.0000 KRW |
3,340.0000 KRW |
3,275.0000 KRW |
| 2025-07-21 |
3,293.2960 KRW |
107,996.8116 |
3,330.0000 KRW |
3,220.0000 KRW |
3,359.0000 KRW |
3,329.0000 KRW |
| 2025-07-20 |
3,181.9504 KRW |
101,971.3683 |
3,130.0000 KRW |
3,088.0000 KRW |
3,259.0000 KRW |
3,144.0000 KRW |
| 2025-07-19 |
3,047.7266 KRW |
33,297.5189 |
3,008.0000 KRW |
3,008.0000 KRW |
3,083.0000 KRW |
3,080.0000 KRW |
| 2025-07-18 |
3,118.1141 KRW |
92,491.2764 |
3,121.0000 KRW |
3,054.0000 KRW |
3,186.0000 KRW |
3,130.0000 KRW |
| 2025-07-17 |
3,139.1307 KRW |
58,284.7758 |
3,208.0000 KRW |
3,057.0000 KRW |
3,213.0000 KRW |
3,179.0000 KRW |
| 2025-07-16 |
3,336.9337 KRW |
494,932.5419 |
3,330.0000 KRW |
3,157.0000 KRW |
3,480.0000 KRW |
3,187.0000 KRW |
| 2025-07-15 |
3,070.6759 KRW |
382,725.2616 |
2,811.0000 KRW |
2,789.0000 KRW |
3,184.0000 KRW |
3,028.0000 KRW |
| 2025-07-14 |
2,946.3273 KRW |
745,990.9260 |
2,785.0000 KRW |
2,774.0000 KRW |
3,117.0000 KRW |
2,918.0000 KRW |
| 2025-07-13 |
2,711.0022 KRW |
11,307.8129 |
2,706.0000 KRW |
2,690.0000 KRW |
2,730.0000 KRW |
2,720.0000 KRW |
| 2025-07-12 |
2,643.5820 KRW |
78,064.4087 |
2,606.0000 KRW |
2,562.0000 KRW |
2,708.0000 KRW |
2,693.0000 KRW |
| 2025-07-11 |
2,781.4960 KRW |
111,064.3942 |
2,834.0000 KRW |
2,673.0000 KRW |
2,861.0000 KRW |
2,682.0000 KRW |
| 2025-07-10 |
2,497.5656 KRW |
10,186.0523 |
2,474.0000 KRW |
2,453.0000 KRW |
2,543.0000 KRW |
2,519.0000 KRW |
| 2025-07-09 |
2,404.5213 KRW |
37,629.0235 |
2,300.0000 KRW |
2,298.0000 KRW |
2,454.0000 KRW |
2,438.0000 KRW |
| 2025-07-08 |
2,290.2212 KRW |
16,665.4146 |
2,290.0000 KRW |
2,260.0000 KRW |
2,328.0000 KRW |
2,320.0000 KRW |
| 2025-07-07 |
2,252.1331 KRW |
25,278.9470 |
2,263.0000 KRW |
2,234.0000 KRW |
2,280.0000 KRW |
2,239.0000 KRW |
| 2025-07-06 |
2,289.3125 KRW |
7,106.3848 |
2,280.0000 KRW |
2,270.0000 KRW |
2,297.0000 KRW |
2,287.0000 KRW |
| 2025-07-05 |
2,242.5982 KRW |
7,642.1987 |
2,251.0000 KRW |
2,213.0000 KRW |
2,266.0000 KRW |
2,213.0000 KRW |
| 2025-07-04 |
2,254.3122 KRW |
32,585.2528 |
2,270.0000 KRW |
2,225.0000 KRW |
2,272.0000 KRW |
2,244.0000 KRW |
| 2025-07-03 |
2,358.4058 KRW |
17,983.5252 |
2,372.0000 KRW |
2,320.0000 KRW |
2,380.0000 KRW |
2,357.0000 KRW |
| 2025-07-02 |
2,374.0495 KRW |
61,294.2109 |
2,335.0000 KRW |
2,323.0000 KRW |
2,417.0000 KRW |
2,408.0000 KRW |
| 2025-07-01 |
2,260.7827 KRW |
27,951.1918 |
2,320.0000 KRW |
2,220.0000 KRW |
2,341.0000 KRW |
2,222.0000 KRW |
| 2025-06-30 |
2,437.5544 KRW |
99,094.4348 |
2,406.0000 KRW |
2,400.0000 KRW |
2,483.0000 KRW |
2,429.0000 KRW |
| 2025-06-29 |
2,358.9076 KRW |
6,639.6266 |
2,340.0000 KRW |
2,326.0000 KRW |
2,402.0000 KRW |
2,402.0000 KRW |
| 2025-06-28 |
2,328.0978 KRW |
25,372.0863 |
2,240.0000 KRW |
2,240.0000 KRW |
2,367.0000 KRW |
2,364.0000 KRW |
| 2025-06-27 |
2,243.5514 KRW |
13,065.7693 |
2,229.0000 KRW |
2,209.0000 KRW |
2,297.0000 KRW |
2,247.0000 KRW |
| 2025-06-26 |
2,285.2465 KRW |
27,505.9979 |
2,280.0000 KRW |
2,247.0000 KRW |
2,349.0000 KRW |
2,288.0000 KRW |
| 2025-06-25 |
2,346.9684 KRW |
32,539.3192 |
2,419.0000 KRW |
2,287.0000 KRW |
2,419.0000 KRW |
2,288.0000 KRW |
| 2025-06-24 |
2,414.4980 KRW |
160,669.8833 |
2,294.0000 KRW |
2,230.0000 KRW |
2,508.0000 KRW |
2,414.0000 KRW |
| 2025-06-23 |
2,366.2920 KRW |
43,427.7589 |
2,294.0000 KRW |
2,230.0000 KRW |
2,457.0000 KRW |
2,442.0000 KRW |
| 2025-06-22 |
2,141.5667 KRW |
29,869.2568 |
2,165.0000 KRW |
2,100.0000 KRW |
2,194.0000 KRW |
2,194.0000 KRW |
| 2025-06-21 |
2,342.5963 KRW |
62,285.8113 |
2,429.0000 KRW |
2,266.0000 KRW |
2,432.0000 KRW |
2,289.0000 KRW |
| 2025-06-20 |
2,510.9753 KRW |
19,326.9367 |
2,538.0000 KRW |
2,457.0000 KRW |
2,551.0000 KRW |
2,457.0000 KRW |
| 2025-06-19 |
2,582.1095 KRW |
6,356.7089 |
2,556.0000 KRW |
2,532.0000 KRW |
2,620.0000 KRW |
2,617.0000 KRW |
| 2025-06-18 |
2,562.1672 KRW |
1,834.4952 |
2,572.0000 KRW |
2,540.0000 KRW |
2,572.0000 KRW |
2,568.0000 KRW |
| 2025-06-17 |
2,676.0799 KRW |
20,420.6297 |
2,693.0000 KRW |
2,635.0000 KRW |
2,750.0000 KRW |
2,687.0000 KRW |
| 2025-06-16 |
2,914.9633 KRW |
39,100.0635 |
2,913.0000 KRW |
2,901.0000 KRW |
2,932.0000 KRW |
2,922.0000 KRW |
| 2025-06-15 |
2,840.3812 KRW |
29,413.2624 |
2,786.0000 KRW |
2,786.0000 KRW |
2,869.0000 KRW |
2,833.0000 KRW |
| 2025-06-14 |
2,767.8070 KRW |
20,726.2127 |
2,824.0000 KRW |
2,741.0000 KRW |
2,824.0000 KRW |
2,803.0000 KRW |
| 2025-06-13 |
2,857.8825 KRW |
15,219.7034 |
2,842.0000 KRW |
2,813.0000 KRW |
2,889.0000 KRW |
2,884.0000 KRW |
| 2025-06-12 |
3,080.5687 KRW |
27,574.7242 |
3,128.0000 KRW |
3,049.0000 KRW |
3,146.0000 KRW |
3,057.0000 KRW |
| 2025-06-11 |
3,334.3052 KRW |
22,236.3596 |
3,470.0000 KRW |
3,246.0000 KRW |
3,481.0000 KRW |
3,246.0000 KRW |
| 2025-06-10 |
3,375.5672 KRW |
83,021.8546 |
3,300.0000 KRW |
3,290.0000 KRW |
3,471.0000 KRW |
3,390.0000 KRW |
| 2025-06-09 |
3,319.4640 KRW |
11,986.6262 |
3,300.0000 KRW |
3,290.0000 KRW |
3,340.0000 KRW |
3,320.0000 KRW |
| 2025-06-08 |
3,273.1182 KRW |
30,915.8135 |
3,273.0000 KRW |
3,237.0000 KRW |
3,300.0000 KRW |
3,237.0000 KRW |
| 2025-06-07 |
3,239.2132 KRW |
19,512.5526 |
3,270.0000 KRW |
3,192.0000 KRW |
3,270.0000 KRW |
3,230.0000 KRW |
| 2025-06-06 |
3,208.8785 KRW |
55,582.9271 |
3,287.0000 KRW |
3,088.0000 KRW |
3,310.0000 KRW |
3,125.0000 KRW |
| 2025-06-05 |
3,207.9299 KRW |
66,333.0815 |
3,320.0000 KRW |
3,067.0000 KRW |
3,342.0000 KRW |
3,131.0000 KRW |