Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4,374.6596 KRW |
126,729.1399 |
4,350.0000 KRW |
4,324.0000 KRW |
4,441.0000 KRW |
4,400.0000 KRW |
| 2025-05-18 |
4,514.8180 KRW |
156,038.6975 |
4,605.0000 KRW |
4,345.0000 KRW |
4,674.0000 KRW |
4,528.0000 KRW |
| 2025-05-17 |
4,360.0782 KRW |
87,975.2792 |
4,430.0000 KRW |
4,300.0000 KRW |
4,434.0000 KRW |
4,364.0000 KRW |
| 2025-05-16 |
4,698.8805 KRW |
182,216.4600 |
4,867.0000 KRW |
4,541.0000 KRW |
4,930.0000 KRW |
4,614.0000 KRW |
| 2025-05-15 |
4,990.2361 KRW |
123,568.7494 |
4,887.0000 KRW |
4,862.0000 KRW |
5,080.0000 KRW |
4,886.0000 KRW |
| 2025-05-14 |
5,384.2337 KRW |
69,380.8206 |
5,375.0000 KRW |
5,320.0000 KRW |
5,450.0000 KRW |
5,415.0000 KRW |
| 2025-05-13 |
5,769.4805 KRW |
130,556.6803 |
5,565.0000 KRW |
5,555.0000 KRW |
5,895.0000 KRW |
5,815.0000 KRW |
| 2025-05-12 |
5,596.2012 KRW |
266,870.3177 |
5,725.0000 KRW |
5,400.0000 KRW |
5,755.0000 KRW |
5,650.0000 KRW |
| 2025-05-11 |
5,879.5570 KRW |
97,373.8030 |
5,945.0000 KRW |
5,770.0000 KRW |
6,010.0000 KRW |
5,870.0000 KRW |
| 2025-05-10 |
5,770.5949 KRW |
232,670.0576 |
5,675.0000 KRW |
5,570.0000 KRW |
5,980.0000 KRW |
5,860.0000 KRW |
| 2025-05-09 |
5,403.5987 KRW |
149,509.7534 |
5,410.0000 KRW |
5,290.0000 KRW |
5,470.0000 KRW |
5,435.0000 KRW |
| 2025-05-08 |
4,872.6899 KRW |
527,223.3650 |
4,584.0000 KRW |
4,584.0000 KRW |
5,205.0000 KRW |
4,944.0000 KRW |
| 2025-05-07 |
4,118.8519 KRW |
301,332.9208 |
4,166.0000 KRW |
4,011.0000 KRW |
4,300.0000 KRW |
4,294.0000 KRW |
| 2025-05-06 |
4,044.3573 KRW |
158,449.7046 |
3,876.0000 KRW |
3,834.0000 KRW |
4,160.0000 KRW |
4,151.0000 KRW |
| 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 |