Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
3,209.9011 KRW |
33,215.9489 |
3,234.0000 KRW |
3,184.0000 KRW |
3,234.0000 KRW |
3,213.0000 KRW |
| 2025-09-05 |
3,167.9212 KRW |
55,081.0537 |
3,182.0000 KRW |
3,135.0000 KRW |
3,199.0000 KRW |
3,160.0000 KRW |
| 2025-09-04 |
3,098.3414 KRW |
117,031.4548 |
3,029.0000 KRW |
3,001.0000 KRW |
3,152.0000 KRW |
3,124.0000 KRW |
| 2025-09-03 |
3,260.0680 KRW |
34,949.6589 |
3,273.0000 KRW |
3,234.0000 KRW |
3,286.0000 KRW |
3,251.0000 KRW |
| 2025-09-02 |
3,193.8213 KRW |
131,826.4291 |
3,226.0000 KRW |
3,140.0000 KRW |
3,240.0000 KRW |
3,240.0000 KRW |
| 2025-09-01 |
3,305.6965 KRW |
92,749.7301 |
3,366.0000 KRW |
3,264.0000 KRW |
3,372.0000 KRW |
3,292.0000 KRW |
| 2025-08-31 |
3,594.7336 KRW |
46,879.6366 |
3,575.0000 KRW |
3,573.0000 KRW |
3,619.0000 KRW |
3,609.0000 KRW |
| 2025-08-30 |
3,721.7692 KRW |
168,291.4493 |
3,726.0000 KRW |
3,678.0000 KRW |
3,780.0000 KRW |
3,703.0000 KRW |
| 2025-08-29 |
3,705.2582 KRW |
245,327.2320 |
3,698.0000 KRW |
3,669.0000 KRW |
3,748.0000 KRW |
3,722.0000 KRW |
| 2025-08-28 |
3,843.4629 KRW |
654,432.2906 |
3,806.0000 KRW |
3,721.0000 KRW |
3,966.0000 KRW |
3,944.0000 KRW |
| 2025-08-27 |
3,550.6544 KRW |
342,503.0862 |
3,531.0000 KRW |
3,519.0000 KRW |
3,590.0000 KRW |
3,588.0000 KRW |
| 2025-08-26 |
3,631.1001 KRW |
591,154.1479 |
3,730.0000 KRW |
3,497.0000 KRW |
3,765.0000 KRW |
3,717.0000 KRW |
| 2025-08-25 |
3,248.6136 KRW |
248,928.6851 |
3,284.0000 KRW |
3,137.0000 KRW |
3,367.0000 KRW |
3,187.0000 KRW |
| 2025-08-24 |
3,490.4056 KRW |
384,494.7308 |
3,510.0000 KRW |
3,399.0000 KRW |
3,559.0000 KRW |
3,449.0000 KRW |
| 2025-08-23 |
3,561.2923 KRW |
250,142.2216 |
3,575.0000 KRW |
3,531.0000 KRW |
3,600.0000 KRW |
3,546.0000 KRW |
| 2025-08-22 |
3,329.6675 KRW |
280,947.6175 |
3,228.0000 KRW |
3,228.0000 KRW |
3,410.0000 KRW |
3,390.0000 KRW |
| 2025-08-21 |
3,128.3417 KRW |
246,444.7628 |
3,224.0000 KRW |
3,042.0000 KRW |
3,244.0000 KRW |
3,094.0000 KRW |
| 2025-08-20 |
3,284.8537 KRW |
480,470.9305 |
3,064.0000 KRW |
3,064.0000 KRW |
3,394.0000 KRW |
3,362.0000 KRW |
| 2025-08-19 |
3,074.8162 KRW |
158,731.2183 |
3,105.0000 KRW |
3,015.0000 KRW |
3,131.0000 KRW |
3,094.0000 KRW |
| 2025-08-18 |
3,140.9044 KRW |
113,951.3952 |
3,109.0000 KRW |
3,095.0000 KRW |
3,202.0000 KRW |
3,140.0000 KRW |
| 2025-08-17 |
3,305.7914 KRW |
265,163.9874 |
3,222.0000 KRW |
3,218.0000 KRW |
3,356.0000 KRW |
3,308.0000 KRW |
| 2025-08-16 |
3,195.6599 KRW |
202,849.1014 |
3,173.0000 KRW |
3,120.0000 KRW |
3,302.0000 KRW |
3,293.0000 KRW |
| 2025-08-15 |
2,954.8387 KRW |
509,866.4175 |
2,848.0000 KRW |
2,765.0000 KRW |
3,159.0000 KRW |
3,067.0000 KRW |
| 2025-08-14 |
3,063.3348 KRW |
1,428,054.1830 |
2,995.0000 KRW |
2,900.0000 KRW |
3,195.0000 KRW |
3,051.0000 KRW |
| 2025-08-13 |
2,835.8684 KRW |
63,255.1304 |
2,813.0000 KRW |
2,795.0000 KRW |
2,891.0000 KRW |
2,890.0000 KRW |
| 2025-08-12 |
2,789.5639 KRW |
43,801.9454 |
2,724.0000 KRW |
2,724.0000 KRW |
2,819.0000 KRW |
2,805.0000 KRW |
| 2025-08-11 |
2,750.2182 KRW |
97,152.1953 |
2,753.0000 KRW |
2,723.0000 KRW |
2,796.0000 KRW |
2,731.0000 KRW |
| 2025-08-10 |
2,837.4121 KRW |
45,135.0619 |
2,814.0000 KRW |
2,803.0000 KRW |
2,887.0000 KRW |
2,864.0000 KRW |
| 2025-08-09 |
2,894.0104 KRW |
24,496.6511 |
2,901.0000 KRW |
2,871.0000 KRW |
2,919.0000 KRW |
2,918.0000 KRW |
| 2025-08-08 |
2,747.3315 KRW |
48,624.3610 |
2,760.0000 KRW |
2,698.0000 KRW |
2,814.0000 KRW |
2,779.0000 KRW |
| 2025-08-07 |
2,631.3221 KRW |
44,568.4955 |
2,618.0000 KRW |
2,591.0000 KRW |
2,673.0000 KRW |
2,666.0000 KRW |
| 2025-08-06 |
2,527.9573 KRW |
34,222.0115 |
2,520.0000 KRW |
2,512.0000 KRW |
2,550.0000 KRW |
2,531.0000 KRW |
| 2025-08-05 |
2,518.4883 KRW |
56,975.1287 |
2,538.0000 KRW |
2,478.0000 KRW |
2,551.0000 KRW |
2,489.0000 KRW |
| 2025-08-04 |
2,599.1226 KRW |
87,717.8989 |
2,582.0000 KRW |
2,572.0000 KRW |
2,637.0000 KRW |
2,635.0000 KRW |
| 2025-08-03 |
2,526.5826 KRW |
37,147.7342 |
2,519.0000 KRW |
2,505.0000 KRW |
2,550.0000 KRW |
2,541.0000 KRW |
| 2025-08-02 |
2,417.7433 KRW |
74,805.7180 |
2,441.0000 KRW |
2,385.0000 KRW |
2,464.0000 KRW |
2,428.0000 KRW |
| 2025-08-01 |
2,511.1143 KRW |
156,426.1847 |
2,572.0000 KRW |
2,408.0000 KRW |
2,587.0000 KRW |
2,478.0000 KRW |
| 2025-07-31 |
2,699.0752 KRW |
30,067.7195 |
2,718.0000 KRW |
2,621.0000 KRW |
2,790.0000 KRW |
2,651.0000 KRW |
| 2025-07-30 |
2,675.6661 KRW |
44,829.6089 |
2,729.0000 KRW |
2,623.0000 KRW |
2,764.0000 KRW |
2,719.0000 KRW |
| 2025-07-29 |
2,777.8099 KRW |
23,178.4228 |
2,777.0000 KRW |
2,740.0000 KRW |
2,810.0000 KRW |
2,789.0000 KRW |
| 2025-07-28 |
2,926.5434 KRW |
87,061.4986 |
2,975.0000 KRW |
2,866.0000 KRW |
3,002.0000 KRW |
2,895.0000 KRW |
| 2025-07-27 |
3,101.0418 KRW |
34,305.0571 |
3,076.0000 KRW |
3,050.0000 KRW |
3,158.0000 KRW |
3,136.0000 KRW |
| 2025-07-26 |
3,017.3494 KRW |
19,969.5584 |
3,034.0000 KRW |
2,998.0000 KRW |
3,040.0000 KRW |
3,014.0000 KRW |
| 2025-07-25 |
2,995.5420 KRW |
41,375.8806 |
2,913.0000 KRW |
2,889.0000 KRW |
3,050.0000 KRW |
3,043.0000 KRW |
| 2025-07-24 |
3,008.9248 KRW |
112,867.8446 |
3,094.0000 KRW |
2,932.0000 KRW |
3,095.0000 KRW |
2,986.0000 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 |