Market [unlinked] / KRW
Identifier on Bithumb: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
9,440.0628 KRW |
51,566.3736 |
9,400.0000 KRW |
9,300.0000 KRW |
9,630.0000 KRW |
9,390.0000 KRW |
| 2025-03-15 |
9,297.1387 KRW |
34,861.7261 |
9,110.0000 KRW |
9,100.0000 KRW |
9,460.0000 KRW |
9,385.0000 KRW |
| 2025-03-14 |
9,057.7105 KRW |
28,338.7678 |
9,015.0000 KRW |
8,955.0000 KRW |
9,180.0000 KRW |
9,025.0000 KRW |
| 2025-03-13 |
8,751.3395 KRW |
32,394.3892 |
8,905.0000 KRW |
8,600.0000 KRW |
8,905.0000 KRW |
8,740.0000 KRW |
| 2025-03-12 |
9,012.6819 KRW |
63,604.8374 |
8,765.0000 KRW |
8,650.0000 KRW |
9,330.0000 KRW |
9,230.0000 KRW |
| 2025-03-11 |
8,765.8711 KRW |
46,367.2352 |
8,415.0000 KRW |
8,415.0000 KRW |
9,000.0000 KRW |
8,810.0000 KRW |
| 2025-03-10 |
8,470.8502 KRW |
96,533.9150 |
8,780.0000 KRW |
8,170.0000 KRW |
8,900.0000 KRW |
8,560.0000 KRW |
| 2025-03-09 |
8,960.8122 KRW |
93,233.7578 |
9,100.0000 KRW |
8,640.0000 KRW |
9,160.0000 KRW |
8,725.0000 KRW |
| 2025-03-08 |
10,147.6490 KRW |
26,928.5138 |
10,110.0000 KRW |
10,020.0000 KRW |
10,290.0000 KRW |
10,100.0000 KRW |
| 2025-03-07 |
9,985.9647 KRW |
50,676.0087 |
9,970.0000 KRW |
9,800.0000 KRW |
10,270.0000 KRW |
9,825.0000 KRW |
| 2025-03-06 |
10,239.6994 KRW |
48,514.1578 |
10,030.0000 KRW |
10,020.0000 KRW |
10,550.0000 KRW |
10,270.0000 KRW |
| 2025-03-05 |
10,148.9902 KRW |
119,496.8115 |
9,920.0000 KRW |
9,700.0000 KRW |
10,500.0000 KRW |
10,330.0000 KRW |
| 2025-03-04 |
9,742.8174 KRW |
148,765.1778 |
9,340.0000 KRW |
9,120.0000 KRW |
10,110.0000 KRW |
10,040.0000 KRW |
| 2025-03-03 |
11,001.6702 KRW |
127,571.3421 |
11,230.0000 KRW |
10,250.0000 KRW |
11,460.0000 KRW |
10,300.0000 KRW |
| 2025-03-02 |
12,851.1442 KRW |
278,048.4037 |
13,090.0000 KRW |
12,500.0000 KRW |
13,230.0000 KRW |
13,020.0000 KRW |
| 2025-03-01 |
12,182.4884 KRW |
76,913.8759 |
12,200.0000 KRW |
12,080.0000 KRW |
12,340.0000 KRW |
12,150.0000 KRW |
| 2025-02-28 |
12,242.1634 KRW |
242,975.1052 |
11,690.0000 KRW |
11,590.0000 KRW |
12,720.0000 KRW |
12,660.0000 KRW |
| 2025-02-27 |
11,050.4650 KRW |
1,061,286.8363 |
10,730.0000 KRW |
10,470.0000 KRW |
11,970.0000 KRW |
11,030.0000 KRW |
| 2025-02-26 |
11,113.8964 KRW |
511,118.5623 |
10,730.0000 KRW |
10,590.0000 KRW |
11,970.0000 KRW |
10,880.0000 KRW |
| 2025-02-25 |
9,652.5734 KRW |
139,282.9517 |
9,160.0000 KRW |
9,080.0000 KRW |
10,210.0000 KRW |
9,925.0000 KRW |
| 2025-02-24 |
10,086.4142 KRW |
267,386.6205 |
9,910.0000 KRW |
9,695.0000 KRW |
10,570.0000 KRW |
10,060.0000 KRW |
| 2025-02-23 |
9,916.1889 KRW |
69,185.7230 |
9,995.0000 KRW |
9,810.0000 KRW |
10,130.0000 KRW |
10,080.0000 KRW |
| 2025-02-22 |
10,912.6292 KRW |
173,308.2742 |
10,420.0000 KRW |
10,370.0000 KRW |
11,290.0000 KRW |
11,050.0000 KRW |
| 2025-02-21 |
11,568.2543 KRW |
380,726.1744 |
12,070.0000 KRW |
11,060.0000 KRW |
12,160.0000 KRW |
11,140.0000 KRW |
| 2025-02-20 |
12,425.9522 KRW |
784,692.2461 |
11,750.0000 KRW |
11,600.0000 KRW |
13,420.0000 KRW |
13,200.0000 KRW |
| 2025-02-19 |
9,803.0147 KRW |
112,893.3200 |
9,690.0000 KRW |
9,645.0000 KRW |
9,980.0000 KRW |
9,900.0000 KRW |
| 2025-02-18 |
8,940.1383 KRW |
128,634.8635 |
8,820.0000 KRW |
8,705.0000 KRW |
9,120.0000 KRW |
9,080.0000 KRW |
| 2025-02-17 |
9,458.5050 KRW |
371,465.7617 |
9,130.0000 KRW |
8,980.0000 KRW |
10,090.0000 KRW |
9,000.0000 KRW |
| 2025-02-16 |
8,505.9701 KRW |
43,797.8583 |
8,355.0000 KRW |
8,350.0000 KRW |
8,675.0000 KRW |
8,530.0000 KRW |
| 2025-02-15 |
8,572.8337 KRW |
57,002.4170 |
8,600.0000 KRW |
8,470.0000 KRW |
8,805.0000 KRW |
8,555.0000 KRW |
| 2025-02-14 |
8,837.6011 KRW |
118,787.0714 |
8,860.0000 KRW |
8,720.0000 KRW |
9,000.0000 KRW |
8,835.0000 KRW |
| 2025-02-13 |
8,643.4911 KRW |
118,395.9501 |
8,705.0000 KRW |
8,440.0000 KRW |
8,940.0000 KRW |
8,535.0000 KRW |
| 2025-02-12 |
8,752.0829 KRW |
456,600.0947 |
8,490.0000 KRW |
8,285.0000 KRW |
9,220.0000 KRW |
8,935.0000 KRW |
| 2025-02-11 |
8,406.5782 KRW |
427,601.8572 |
8,300.0000 KRW |
8,200.0000 KRW |
8,710.0000 KRW |
8,655.0000 KRW |
| 2025-02-10 |
8,269.5192 KRW |
792,417.7446 |
8,155.0000 KRW |
7,880.0000 KRW |
8,600.0000 KRW |
8,165.0000 KRW |
| 2025-02-09 |
8,099.0937 KRW |
840,778.6890 |
8,355.0000 KRW |
7,560.0000 KRW |
8,700.0000 KRW |
7,910.0000 KRW |