Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
4,204.6527 KRW |
55,140.1891 |
4,108.0000 KRW |
4,058.0000 KRW |
4,321.0000 KRW |
4,212.0000 KRW |
| 2025-05-04 |
4,121.8608 KRW |
51,979.1805 |
4,166.0000 KRW |
4,036.0000 KRW |
4,190.0000 KRW |
4,129.0000 KRW |
| 2025-05-03 |
4,574.3358 KRW |
77,982.9976 |
4,696.0000 KRW |
4,469.0000 KRW |
4,712.0000 KRW |
4,528.0000 KRW |
| 2025-05-02 |
4,857.5274 KRW |
24,643.9201 |
4,971.0000 KRW |
4,790.0000 KRW |
4,971.0000 KRW |
4,827.0000 KRW |
| 2025-05-01 |
5,056.4468 KRW |
59,915.8905 |
5,110.0000 KRW |
4,990.0000 KRW |
5,135.0000 KRW |
5,080.0000 KRW |
| 2025-04-30 |
5,043.1072 KRW |
24,826.3306 |
5,080.0000 KRW |
4,960.0000 KRW |
5,120.0000 KRW |
5,120.0000 KRW |
| 2025-04-29 |
5,385.8032 KRW |
23,956.7828 |
5,430.0000 KRW |
5,265.0000 KRW |
5,495.0000 KRW |
5,300.0000 KRW |
| 2025-04-28 |
5,188.3576 KRW |
26,033.8528 |
5,185.0000 KRW |
5,075.0000 KRW |
5,300.0000 KRW |
5,275.0000 KRW |
| 2025-04-27 |
5,197.5676 KRW |
16,434.9646 |
5,220.0000 KRW |
5,130.0000 KRW |
5,250.0000 KRW |
5,225.0000 KRW |
| 2025-04-26 |
5,310.6470 KRW |
12,246.9671 |
5,290.0000 KRW |
5,285.0000 KRW |
5,350.0000 KRW |
5,300.0000 KRW |
| 2025-04-25 |
5,443.9587 KRW |
97,159.0215 |
5,400.0000 KRW |
5,315.0000 KRW |
5,520.0000 KRW |
5,435.0000 KRW |
| 2025-04-24 |
5,115.1307 KRW |
43,420.4163 |
5,050.0000 KRW |
5,035.0000 KRW |
5,185.0000 KRW |
5,185.0000 KRW |
| 2025-04-23 |
5,138.4900 KRW |
46,094.7271 |
5,165.0000 KRW |
5,065.0000 KRW |
5,270.0000 KRW |
5,180.0000 KRW |
| 2025-04-22 |
5,204.1049 KRW |
72,062.5966 |
5,210.0000 KRW |
5,100.0000 KRW |
5,300.0000 KRW |
5,275.0000 KRW |
| 2025-04-21 |
4,942.4000 KRW |
44,787.2799 |
5,040.0000 KRW |
4,842.0000 KRW |
5,080.0000 KRW |
4,949.0000 KRW |
| 2025-04-20 |
4,835.9317 KRW |
23,902.7312 |
4,800.0000 KRW |
4,783.0000 KRW |
4,930.0000 KRW |
4,786.0000 KRW |
| 2025-04-19 |
4,830.9301 KRW |
48,977.6527 |
4,899.0000 KRW |
4,783.0000 KRW |
4,920.0000 KRW |
4,831.0000 KRW |
| 2025-04-18 |
4,755.1423 KRW |
121,606.3564 |
4,699.0000 KRW |
4,673.0000 KRW |
4,878.0000 KRW |
4,775.0000 KRW |
| 2025-04-17 |
5,376.4979 KRW |
14,536.6837 |
5,305.0000 KRW |
5,285.0000 KRW |
5,455.0000 KRW |
5,340.0000 KRW |
| 2025-04-16 |
5,344.4283 KRW |
54,467.8552 |
5,310.0000 KRW |
5,220.0000 KRW |
5,495.0000 KRW |
5,460.0000 KRW |
| 2025-04-15 |
5,756.3957 KRW |
42,799.1662 |
5,760.0000 KRW |
5,650.0000 KRW |
5,860.0000 KRW |
5,700.0000 KRW |
| 2025-04-14 |
5,747.8753 KRW |
37,579.7638 |
5,880.0000 KRW |
5,675.0000 KRW |
5,880.0000 KRW |
5,870.0000 KRW |
| 2025-04-13 |
5,722.8128 KRW |
154,777.8284 |
5,880.0000 KRW |
5,560.0000 KRW |
5,990.0000 KRW |
5,645.0000 KRW |
| 2025-04-12 |
6,189.6667 KRW |
91,751.7332 |
6,145.0000 KRW |
6,010.0000 KRW |
6,320.0000 KRW |
6,235.0000 KRW |
| 2025-04-11 |
6,145.6491 KRW |
274,176.7424 |
5,960.0000 KRW |
5,845.0000 KRW |
6,455.0000 KRW |
6,095.0000 KRW |
| 2025-04-10 |
6,185.5119 KRW |
2,733,033.9154 |
5,065.0000 KRW |
5,035.0000 KRW |
7,510.0000 KRW |
5,795.0000 KRW |
| 2025-04-09 |
6,283.8525 KRW |
2,026,924.8144 |
5,065.0000 KRW |
5,035.0000 KRW |
7,510.0000 KRW |
6,060.0000 KRW |
| 2025-04-08 |
5,590.6340 KRW |
250,404.6835 |
5,785.0000 KRW |
5,380.0000 KRW |
5,840.0000 KRW |
5,420.0000 KRW |
| 2025-04-07 |
6,350.8349 KRW |
216,327.5327 |
6,680.0000 KRW |
6,100.0000 KRW |
6,750.0000 KRW |
6,580.0000 KRW |
| 2025-04-06 |
7,562.0384 KRW |
99,868.1441 |
8,205.0000 KRW |
7,130.0000 KRW |
8,255.0000 KRW |
7,170.0000 KRW |
| 2025-04-05 |
8,373.7203 KRW |
54,381.4437 |
8,305.0000 KRW |
8,150.0000 KRW |
8,630.0000 KRW |
8,610.0000 KRW |
| 2025-04-04 |
8,493.8578 KRW |
69,016.1159 |
8,340.0000 KRW |
8,320.0000 KRW |
8,635.0000 KRW |
8,555.0000 KRW |
| 2025-04-03 |
8,941.6706 KRW |
114,469.3024 |
8,865.0000 KRW |
8,775.0000 KRW |
9,175.0000 KRW |
9,120.0000 KRW |
| 2025-04-02 |
10,360.2420 KRW |
303,540.7387 |
10,480.0000 KRW |
9,605.0000 KRW |
10,950.0000 KRW |
9,635.0000 KRW |
| 2025-04-01 |
11,016.0215 KRW |
102,951.3577 |
11,050.0000 KRW |
10,760.0000 KRW |
11,300.0000 KRW |
10,760.0000 KRW |
| 2025-03-31 |
10,263.7743 KRW |
25,845.1713 |
10,170.0000 KRW |
10,130.0000 KRW |
10,510.0000 KRW |
10,150.0000 KRW |
| 2025-03-30 |
10,911.3292 KRW |
34,633.6166 |
11,070.0000 KRW |
10,740.0000 KRW |
11,090.0000 KRW |
11,040.0000 KRW |
| 2025-03-29 |
11,364.0599 KRW |
79,221.4281 |
11,820.0000 KRW |
10,970.0000 KRW |
11,870.0000 KRW |
11,030.0000 KRW |
| 2025-03-28 |
12,502.2846 KRW |
32,736.7202 |
12,400.0000 KRW |
12,320.0000 KRW |
12,660.0000 KRW |
12,470.0000 KRW |
| 2025-03-27 |
12,637.7475 KRW |
115,108.9329 |
12,350.0000 KRW |
12,250.0000 KRW |
12,940.0000 KRW |
12,590.0000 KRW |
| 2025-03-26 |
11,279.3598 KRW |
55,798.1281 |
11,370.0000 KRW |
11,100.0000 KRW |
11,450.0000 KRW |
11,260.0000 KRW |
| 2025-03-25 |
11,953.8541 KRW |
78,543.6077 |
12,110.0000 KRW |
11,700.0000 KRW |
12,150.0000 KRW |
11,860.0000 KRW |
| 2025-03-24 |
11,434.4402 KRW |
203,873.3007 |
10,780.0000 KRW |
10,760.0000 KRW |
11,840.0000 KRW |
11,470.0000 KRW |
| 2025-03-23 |
9,953.3938 KRW |
108,053.5737 |
9,920.0000 KRW |
9,750.0000 KRW |
10,220.0000 KRW |
9,945.0000 KRW |
| 2025-03-22 |
10,037.2002 KRW |
43,170.6051 |
9,920.0000 KRW |
9,810.0000 KRW |
10,220.0000 KRW |
10,040.0000 KRW |
| 2025-03-21 |
9,819.3667 KRW |
41,322.4771 |
9,760.0000 KRW |
9,665.0000 KRW |
10,020.0000 KRW |
9,875.0000 KRW |
| 2025-03-20 |
8,950.8707 KRW |
17,393.0906 |
9,075.0000 KRW |
8,840.0000 KRW |
9,080.0000 KRW |
8,935.0000 KRW |
| 2025-03-19 |
8,912.1653 KRW |
33,494.5674 |
8,965.0000 KRW |
8,745.0000 KRW |
9,045.0000 KRW |
9,005.0000 KRW |
| 2025-03-18 |
8,641.0091 KRW |
36,343.2902 |
8,685.0000 KRW |
8,520.0000 KRW |
8,715.0000 KRW |
8,695.0000 KRW |
| 2025-03-17 |
9,660.7594 KRW |
40,920.5976 |
9,585.0000 KRW |
9,525.0000 KRW |
9,795.0000 KRW |
9,675.0000 KRW |