Identifier on Bithumb: KRW-BIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
77.4210 KRW |
1,868,557.7612 BIO |
78.2400 KRW |
75.2800 KRW |
79.9400 KRW |
75.4200 KRW |
| 2025-12-04 |
78.1158 KRW |
972,078.0360 BIO |
78.2400 KRW |
76.7400 KRW |
79.9400 KRW |
77.8300 KRW |
| 2025-12-03 |
78.5864 KRW |
1,054,809.7104 BIO |
77.8000 KRW |
77.5700 KRW |
79.7600 KRW |
79.4500 KRW |
| 2025-12-02 |
78.7662 KRW |
1,261,034.1244 BIO |
76.5000 KRW |
76.5000 KRW |
80.5700 KRW |
78.9400 KRW |
| 2025-12-01 |
74.9430 KRW |
1,844,593.0767 BIO |
75.4500 KRW |
74.0000 KRW |
76.0800 KRW |
75.0100 KRW |
| 2025-11-30 |
84.6881 KRW |
708,608.1587 BIO |
85.1900 KRW |
83.4900 KRW |
85.6800 KRW |
84.2000 KRW |
| 2025-11-29 |
87.4202 KRW |
373,379.7509 BIO |
88.2300 KRW |
86.0000 KRW |
88.6000 KRW |
86.8200 KRW |
| 2025-11-28 |
90.4697 KRW |
890,489.8376 BIO |
90.5200 KRW |
87.9000 KRW |
92.0000 KRW |
89.5100 KRW |
| 2025-11-27 |
91.0559 KRW |
547,356.1830 BIO |
90.2700 KRW |
89.9200 KRW |
92.1200 KRW |
91.9900 KRW |
| 2025-11-26 |
88.8069 KRW |
5,599,171.5805 BIO |
87.5900 KRW |
87.5300 KRW |
91.1100 KRW |
90.2100 KRW |
| 2025-11-25 |
88.8709 KRW |
1,763,952.6492 BIO |
88.1900 KRW |
87.5700 KRW |
90.3300 KRW |
89.7100 KRW |
| 2025-11-24 |
92.3044 KRW |
1,615,898.3370 BIO |
91.9700 KRW |
91.0100 KRW |
93.8700 KRW |
91.8600 KRW |
| 2025-11-23 |
91.0204 KRW |
347,118.8977 BIO |
90.7900 KRW |
90.7100 KRW |
91.2600 KRW |
90.9500 KRW |
| 2025-11-22 |
88.3358 KRW |
1,027,689.0104 BIO |
88.9100 KRW |
87.2200 KRW |
89.1600 KRW |
88.6700 KRW |
| 2025-11-21 |
90.4812 KRW |
3,483,707.4849 BIO |
92.4400 KRW |
86.2100 KRW |
93.2800 KRW |
88.8400 KRW |
| 2025-11-20 |
96.8852 KRW |
4,862,921.2522 BIO |
101.0000 KRW |
93.3800 KRW |
101.0000 KRW |
96.3500 KRW |
| 2025-11-19 |
95.1440 KRW |
1,544,062.9351 BIO |
97.9400 KRW |
92.3300 KRW |
99.0000 KRW |
97.2100 KRW |
| 2025-11-18 |
98.4046 KRW |
592,977.9405 BIO |
94.8800 KRW |
94.6900 KRW |
99.4000 KRW |
97.6700 KRW |
| 2025-11-17 |
95.4560 KRW |
1,348,294.8556 BIO |
97.6600 KRW |
93.4200 KRW |
98.3500 KRW |
94.6500 KRW |
| 2025-11-16 |
96.9654 KRW |
1,527,697.3829 BIO |
102.0000 KRW |
95.0000 KRW |
103.0000 KRW |
95.1500 KRW |
| 2025-11-15 |
100.7832 KRW |
598,882.9687 BIO |
102.0000 KRW |
99.7100 KRW |
102.0000 KRW |
99.7100 KRW |
| 2025-11-14 |
104.8971 KRW |
1,515,296.6900 BIO |
100.0000 KRW |
100.0000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2025-11-13 |
101.1711 KRW |
1,650,473.1430 BIO |
107.0000 KRW |
99.5000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-11-12 |
108.8604 KRW |
779,557.5142 BIO |
112.0000 KRW |
105.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-11-11 |
116.7903 KRW |
881,294.8747 BIO |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2025-11-10 |
122.8434 KRW |
1,847,079.0171 BIO |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-11-09 |
120.6242 KRW |
465,008.5170 BIO |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-11-08 |
118.7416 KRW |
679,270.4433 BIO |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-11-07 |
121.2596 KRW |
1,504,223.7308 BIO |
117.0000 KRW |
116.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-11-06 |
111.6342 KRW |
689,695.9546 BIO |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-11-05 |
113.6759 KRW |
437,685.2563 BIO |
112.0000 KRW |
112.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-11-04 |
106.9894 KRW |
684,631.4858 BIO |
111.0000 KRW |
104.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-11-03 |
116.4740 KRW |
1,534,759.4754 BIO |
120.0000 KRW |
110.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2025-11-02 |
129.3953 KRW |
1,510,198.5540 BIO |
130.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-11-01 |
125.9962 KRW |
305,405.5508 BIO |
126.0000 KRW |
125.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-10-31 |
127.3109 KRW |
1,549,574.0783 BIO |
127.0000 KRW |
123.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-10-30 |
117.1240 KRW |
2,576,233.6934 BIO |
121.0000 KRW |
114.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-10-29 |
128.4262 KRW |
1,227,178.9432 BIO |
128.0000 KRW |
126.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-10-28 |
128.2625 KRW |
1,734,249.3746 BIO |
132.0000 KRW |
124.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-10-27 |
137.3452 KRW |
7,323,254.0891 BIO |
130.0000 KRW |
130.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-10-26 |
133.8877 KRW |
1,340,600.0250 BIO |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-10-25 |
144.2921 KRW |
16,309,607.3748 BIO |
128.0000 KRW |
127.0000 KRW |
163.0000 KRW |
138.0000 KRW |
| 2025-10-24 |
129.6851 KRW |
1,449,283.1212 BIO |
129.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-10-23 |
127.2915 KRW |
1,425,842.1730 BIO |
126.0000 KRW |
125.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-10-22 |
127.4849 KRW |
1,953,127.6639 BIO |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2025-10-21 |
140.8718 KRW |
4,166,587.2049 BIO |
139.0000 KRW |
134.0000 KRW |
146.0000 KRW |
136.0000 KRW |
| 2025-10-20 |
156.7100 KRW |
19,275,460.5320 BIO |
162.0000 KRW |
151.0000 KRW |
164.0000 KRW |
152.0000 KRW |
| 2025-10-19 |
128.7206 KRW |
1,607,599.9691 BIO |
126.0000 KRW |
124.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-10-18 |
122.6320 KRW |
598,363.6390 BIO |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-10-17 |
125.4672 KRW |
2,009,675.8924 BIO |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |