Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2,788.8044 KRW |
168,941.9324 |
2,828.0000 KRW |
2,742.0000 KRW |
2,850.0000 KRW |
2,762.0000 KRW |
| 2025-10-15 |
2,792.4471 KRW |
93,895.2495 |
2,816.0000 KRW |
2,746.0000 KRW |
2,844.0000 KRW |
2,767.0000 KRW |
| 2025-10-14 |
2,977.9460 KRW |
227,559.8004 |
2,983.0000 KRW |
2,900.0000 KRW |
3,055.0000 KRW |
2,962.0000 KRW |
| 2025-10-13 |
3,398.5580 KRW |
166,032.4388 |
3,425.0000 KRW |
3,283.0000 KRW |
3,477.0000 KRW |
3,285.0000 KRW |
| 2025-10-12 |
3,145.2792 KRW |
232,852.3231 |
2,999.0000 KRW |
2,985.0000 KRW |
3,245.0000 KRW |
3,201.0000 KRW |
| 2025-10-11 |
2,758.5522 KRW |
286,346.3370 |
2,717.0000 KRW |
2,648.0000 KRW |
2,807.0000 KRW |
2,668.0000 KRW |
| 2025-10-10 |
2,988.5356 KRW |
1,086,906.4963 |
4,079.0000 KRW |
1,225.0000 KRW |
4,217.0000 KRW |
1,979.0000 KRW |
| 2025-10-09 |
3,916.7864 KRW |
74,962.0022 |
3,905.0000 KRW |
3,864.0000 KRW |
3,965.0000 KRW |
3,925.0000 KRW |
| 2025-10-08 |
3,991.8652 KRW |
73,245.6780 |
3,967.0000 KRW |
3,946.0000 KRW |
4,103.0000 KRW |
4,101.0000 KRW |
| 2025-10-07 |
3,797.4297 KRW |
129,995.0694 |
3,813.0000 KRW |
3,749.0000 KRW |
3,846.0000 KRW |
3,785.0000 KRW |
| 2025-10-06 |
4,051.3167 KRW |
151,402.9055 |
3,955.0000 KRW |
3,951.0000 KRW |
4,190.0000 KRW |
4,143.0000 KRW |
| 2025-10-05 |
3,998.3319 KRW |
63,112.9615 |
4,022.0000 KRW |
3,953.0000 KRW |
4,065.0000 KRW |
4,001.0000 KRW |
| 2025-10-04 |
4,074.5921 KRW |
41,662.3958 |
4,121.0000 KRW |
4,014.0000 KRW |
4,139.0000 KRW |
4,028.0000 KRW |
| 2025-10-03 |
4,155.0834 KRW |
373,135.6664 |
3,908.0000 KRW |
3,872.0000 KRW |
4,340.0000 KRW |
4,279.0000 KRW |
| 2025-10-02 |
3,979.0247 KRW |
128,506.6755 |
3,991.0000 KRW |
3,943.0000 KRW |
4,008.0000 KRW |
3,944.0000 KRW |
| 2025-10-01 |
4,073.0132 KRW |
79,527.7660 |
4,051.0000 KRW |
4,030.0000 KRW |
4,105.0000 KRW |
4,063.0000 KRW |
| 2025-09-30 |
3,790.4731 KRW |
79,924.2875 |
3,843.0000 KRW |
3,733.0000 KRW |
3,857.0000 KRW |
3,820.0000 KRW |
| 2025-09-29 |
3,987.8926 KRW |
123,717.5271 |
4,015.0000 KRW |
3,934.0000 KRW |
4,021.0000 KRW |
3,967.0000 KRW |
| 2025-09-28 |
4,024.7663 KRW |
607,644.3470 |
3,761.0000 KRW |
3,747.0000 KRW |
4,190.0000 KRW |
4,125.0000 KRW |
| 2025-09-27 |
3,796.4046 KRW |
139,714.7507 |
3,796.0000 KRW |
3,754.0000 KRW |
3,851.0000 KRW |
3,828.0000 KRW |
| 2025-09-26 |
3,708.4825 KRW |
78,283.9483 |
3,632.0000 KRW |
3,632.0000 KRW |
3,785.0000 KRW |
3,735.0000 KRW |
| 2025-09-25 |
3,631.0232 KRW |
87,142.8928 |
3,740.0000 KRW |
3,543.0000 KRW |
3,750.0000 KRW |
3,605.0000 KRW |
| 2025-09-24 |
3,880.5479 KRW |
241,474.9722 |
3,969.0000 KRW |
3,815.0000 KRW |
3,979.0000 KRW |
3,885.0000 KRW |
| 2025-09-23 |
3,657.6460 KRW |
100,061.8095 |
3,531.0000 KRW |
3,530.0000 KRW |
3,770.0000 KRW |
3,690.0000 KRW |
| 2025-09-22 |
3,456.3123 KRW |
86,244.4662 |
3,493.0000 KRW |
3,380.0000 KRW |
3,520.0000 KRW |
3,485.0000 KRW |
| 2025-09-21 |
3,684.1213 KRW |
62,256.9570 |
3,687.0000 KRW |
3,624.0000 KRW |
3,719.0000 KRW |
3,657.0000 KRW |
| 2025-09-20 |
3,702.4044 KRW |
68,834.9205 |
3,700.0000 KRW |
3,634.0000 KRW |
3,777.0000 KRW |
3,637.0000 KRW |
| 2025-09-19 |
3,572.1525 KRW |
40,253.7377 |
3,607.0000 KRW |
3,504.0000 KRW |
3,638.0000 KRW |
3,573.0000 KRW |
| 2025-09-18 |
3,514.6715 KRW |
147,401.4325 |
3,462.0000 KRW |
3,440.0000 KRW |
3,622.0000 KRW |
3,614.0000 KRW |
| 2025-09-17 |
3,200.9084 KRW |
58,658.9044 |
3,157.0000 KRW |
3,128.0000 KRW |
3,300.0000 KRW |
3,226.0000 KRW |
| 2025-09-16 |
3,232.6884 KRW |
84,266.5023 |
3,177.0000 KRW |
3,159.0000 KRW |
3,253.0000 KRW |
3,230.0000 KRW |
| 2025-09-15 |
3,184.4017 KRW |
51,386.8138 |
3,215.0000 KRW |
3,136.0000 KRW |
3,229.0000 KRW |
3,172.0000 KRW |
| 2025-09-14 |
3,385.1337 KRW |
106,277.2976 |
3,404.0000 KRW |
3,330.0000 KRW |
3,428.0000 KRW |
3,330.0000 KRW |
| 2025-09-13 |
3,388.9501 KRW |
64,448.4349 |
3,370.0000 KRW |
3,345.0000 KRW |
3,434.0000 KRW |
3,405.0000 KRW |
| 2025-09-12 |
3,327.0457 KRW |
92,584.1906 |
3,219.0000 KRW |
3,193.0000 KRW |
3,381.0000 KRW |
3,358.0000 KRW |
| 2025-09-11 |
3,151.2934 KRW |
44,709.4146 |
3,152.0000 KRW |
3,119.0000 KRW |
3,187.0000 KRW |
3,183.0000 KRW |
| 2025-09-10 |
3,300.1932 KRW |
25,801.1943 |
3,310.0000 KRW |
3,278.0000 KRW |
3,325.0000 KRW |
3,318.0000 KRW |
| 2025-09-09 |
3,238.7355 KRW |
35,838.7169 |
3,268.0000 KRW |
3,208.0000 KRW |
3,271.0000 KRW |
3,232.0000 KRW |
| 2025-09-08 |
3,243.9510 KRW |
44,662.6515 |
3,221.0000 KRW |
3,216.0000 KRW |
3,287.0000 KRW |
3,262.0000 KRW |
| 2025-09-07 |
3,184.3718 KRW |
34,032.7707 |
3,192.0000 KRW |
3,162.0000 KRW |
3,207.0000 KRW |
3,193.0000 KRW |