Identifier on Bithumb: KRW-BIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
44.9481 KRW |
769,651.0604 BIO |
44.8300 KRW |
43.2700 KRW |
46.4400 KRW |
45.2200 KRW |
| 2026-02-02 |
48.9476 KRW |
362,408.3745 BIO |
48.4500 KRW |
48.0200 KRW |
49.4600 KRW |
48.0200 KRW |
| 2026-02-01 |
47.4707 KRW |
185,554.5096 BIO |
48.5500 KRW |
46.9900 KRW |
48.5500 KRW |
48.1000 KRW |
| 2026-01-31 |
47.8919 KRW |
4,126,398.1491 BIO |
50.7100 KRW |
44.9800 KRW |
51.3900 KRW |
47.7900 KRW |
| 2026-01-30 |
56.2822 KRW |
1,087,692.8171 BIO |
56.2000 KRW |
55.1500 KRW |
57.5200 KRW |
56.4300 KRW |
| 2026-01-29 |
57.5441 KRW |
1,295,772.4454 BIO |
59.0000 KRW |
56.5100 KRW |
59.0000 KRW |
57.9500 KRW |
| 2026-01-28 |
63.1965 KRW |
496,648.0175 BIO |
63.3600 KRW |
62.7800 KRW |
64.3000 KRW |
63.6700 KRW |
| 2026-01-27 |
65.3387 KRW |
507,628.6932 BIO |
63.1700 KRW |
62.5000 KRW |
66.4800 KRW |
65.0300 KRW |
| 2026-01-26 |
66.1933 KRW |
816,233.2318 BIO |
65.4600 KRW |
64.8800 KRW |
68.0200 KRW |
65.0400 KRW |
| 2026-01-25 |
68.7394 KRW |
1,033,359.2423 BIO |
71.4300 KRW |
65.5500 KRW |
71.9900 KRW |
66.2300 KRW |
| 2026-01-24 |
74.1857 KRW |
490,880.5118 BIO |
74.1600 KRW |
73.4600 KRW |
75.3400 KRW |
75.3400 KRW |
| 2026-01-23 |
73.9265 KRW |
2,189,534.5701 BIO |
73.8700 KRW |
71.6700 KRW |
75.5900 KRW |
72.1600 KRW |
| 2026-01-22 |
75.8534 KRW |
3,068,136.1203 BIO |
74.5700 KRW |
73.3100 KRW |
78.0800 KRW |
74.2400 KRW |
| 2026-01-21 |
70.4883 KRW |
3,114,578.2377 BIO |
73.4400 KRW |
68.5500 KRW |
74.3000 KRW |
70.8600 KRW |
| 2026-01-20 |
71.1628 KRW |
8,095,627.6724 BIO |
67.7600 KRW |
67.0100 KRW |
73.4800 KRW |
69.2200 KRW |
| 2026-01-19 |
68.2286 KRW |
4,359,513.2601 BIO |
65.3100 KRW |
64.6400 KRW |
71.5800 KRW |
70.8200 KRW |
| 2026-01-18 |
69.4939 KRW |
2,889,875.1079 BIO |
68.4700 KRW |
67.5700 KRW |
73.3300 KRW |
73.3300 KRW |
| 2026-01-17 |
67.3827 KRW |
1,032,160.0181 BIO |
67.3400 KRW |
66.9100 KRW |
68.3300 KRW |
67.4600 KRW |
| 2026-01-16 |
66.4847 KRW |
1,987,024.9311 BIO |
63.2100 KRW |
61.3700 KRW |
68.9700 KRW |
68.3700 KRW |
| 2026-01-15 |
62.7852 KRW |
659,762.7593 BIO |
64.3500 KRW |
61.5600 KRW |
64.4600 KRW |
62.7600 KRW |
| 2026-01-14 |
67.6262 KRW |
1,140,859.1194 BIO |
68.0600 KRW |
65.7600 KRW |
69.0500 KRW |
66.3500 KRW |
| 2026-01-13 |
65.0983 KRW |
335,808.0074 BIO |
64.5900 KRW |
64.1000 KRW |
65.4800 KRW |
65.4100 KRW |
| 2026-01-12 |
61.1832 KRW |
2,110,179.8834 BIO |
61.5800 KRW |
60.6800 KRW |
62.7100 KRW |
61.1700 KRW |
| 2026-01-11 |
64.0434 KRW |
643,342.5109 BIO |
65.1800 KRW |
63.0000 KRW |
65.1800 KRW |
63.0500 KRW |
| 2026-01-10 |
65.6866 KRW |
280,173.0568 BIO |
66.0500 KRW |
64.8400 KRW |
66.0600 KRW |
64.8400 KRW |
| 2026-01-09 |
65.4200 KRW |
623,463.1372 BIO |
65.3400 KRW |
64.8900 KRW |
66.8600 KRW |
65.3000 KRW |
| 2026-01-08 |
66.3225 KRW |
180,871.9084 BIO |
65.2200 KRW |
65.2200 KRW |
67.0300 KRW |
66.0600 KRW |
| 2026-01-07 |
68.4515 KRW |
1,693,789.6843 BIO |
70.3500 KRW |
66.4000 KRW |
70.4100 KRW |
67.3200 KRW |
| 2026-01-06 |
74.3910 KRW |
334,808.6157 BIO |
76.4100 KRW |
72.3400 KRW |
76.9300 KRW |
74.3200 KRW |
| 2026-01-05 |
74.5454 KRW |
95,889.8794 BIO |
72.9700 KRW |
72.9700 KRW |
76.3000 KRW |
76.1300 KRW |
| 2026-01-04 |
73.6992 KRW |
2,148,922.7742 BIO |
71.3900 KRW |
71.3900 KRW |
75.2700 KRW |
72.5100 KRW |
| 2026-01-03 |
68.0442 KRW |
213,159.7016 BIO |
67.2500 KRW |
67.1300 KRW |
69.1100 KRW |
68.6800 KRW |
| 2026-01-02 |
67.0037 KRW |
424,870.4275 BIO |
66.9200 KRW |
66.0000 KRW |
67.8200 KRW |
67.7100 KRW |
| 2026-01-01 |
65.2872 KRW |
319,040.8666 BIO |
65.1100 KRW |
64.9000 KRW |
66.5400 KRW |
66.4300 KRW |
| 2025-12-31 |
62.8109 KRW |
2,714,567.4443 BIO |
63.9200 KRW |
60.9100 KRW |
63.9200 KRW |
62.8900 KRW |
| 2025-12-30 |
63.6635 KRW |
2,994,272.0000 BIO |
63.9000 KRW |
63.2100 KRW |
64.8800 KRW |
63.3400 KRW |
| 2025-12-29 |
65.7318 KRW |
547,478.9791 BIO |
64.6800 KRW |
64.6800 KRW |
66.3100 KRW |
65.5900 KRW |
| 2025-12-28 |
64.8715 KRW |
4,782,720.2792 BIO |
66.5000 KRW |
63.7300 KRW |
66.6400 KRW |
64.5700 KRW |
| 2025-12-27 |
65.7151 KRW |
2,257,938.1049 BIO |
65.8900 KRW |
65.1900 KRW |
66.4200 KRW |
65.7400 KRW |
| 2025-12-26 |
68.7335 KRW |
3,623,974.7140 BIO |
69.1900 KRW |
66.4500 KRW |
70.1400 KRW |
69.7000 KRW |
| 2025-12-25 |
63.6017 KRW |
7,172,431.1507 BIO |
63.8100 KRW |
61.7100 KRW |
64.3900 KRW |
61.9400 KRW |
| 2025-12-24 |
61.6869 KRW |
4,362,203.4872 BIO |
61.3600 KRW |
61.0300 KRW |
62.3700 KRW |
62.2200 KRW |
| 2025-12-23 |
62.0515 KRW |
1,093,988.6762 BIO |
60.7600 KRW |
60.7600 KRW |
62.5800 KRW |
62.0500 KRW |
| 2025-12-22 |
64.1607 KRW |
1,222,835.8120 BIO |
64.4200 KRW |
62.7000 KRW |
64.4600 KRW |
62.7100 KRW |
| 2025-12-21 |
61.6058 KRW |
1,737,798.0761 BIO |
61.3800 KRW |
61.0500 KRW |
62.1600 KRW |
61.9600 KRW |
| 2025-12-20 |
64.0374 KRW |
3,264,615.9478 BIO |
63.9000 KRW |
63.5600 KRW |
64.7900 KRW |
64.5200 KRW |
| 2025-12-19 |
62.5058 KRW |
1,597,430.0289 BIO |
62.3300 KRW |
62.0400 KRW |
63.9800 KRW |
63.9700 KRW |
| 2025-12-18 |
64.5265 KRW |
1,197,370.0660 BIO |
64.2900 KRW |
59.7300 KRW |
65.7500 KRW |
61.3700 KRW |
| 2025-12-17 |
62.8598 KRW |
3,360,020.6460 BIO |
67.3800 KRW |
47.8800 KRW |
67.9400 KRW |
63.2700 KRW |
| 2025-12-16 |
68.6521 KRW |
1,803,417.5202 BIO |
65.7400 KRW |
65.7400 KRW |
71.2400 KRW |
67.9800 KRW |