Identifier on Bithumb: KRW-DBR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
29.8034 KRW |
152,263.7431 DBR |
30.0000 KRW |
29.6500 KRW |
30.4700 KRW |
29.6500 KRW |
| 2025-12-04 |
29.7943 KRW |
126,106.2021 DBR |
30.0000 KRW |
29.6800 KRW |
30.4700 KRW |
29.7700 KRW |
| 2025-12-03 |
31.0137 KRW |
236,063.4293 DBR |
30.3400 KRW |
30.3200 KRW |
31.6500 KRW |
31.6400 KRW |
| 2025-12-02 |
31.5099 KRW |
366,100.8295 DBR |
31.4800 KRW |
31.0000 KRW |
31.7600 KRW |
31.4800 KRW |
| 2025-12-01 |
31.0591 KRW |
1,286,020.8918 DBR |
30.5100 KRW |
30.3800 KRW |
31.6000 KRW |
30.9800 KRW |
| 2025-11-30 |
31.1565 KRW |
529,454.6644 DBR |
31.7500 KRW |
30.7600 KRW |
31.8500 KRW |
30.9100 KRW |
| 2025-11-29 |
30.8847 KRW |
211,722.1676 DBR |
30.3700 KRW |
30.3400 KRW |
31.6400 KRW |
31.4400 KRW |
| 2025-11-28 |
30.9616 KRW |
1,471,246.9121 DBR |
30.0700 KRW |
29.6000 KRW |
32.0000 KRW |
31.1200 KRW |
| 2025-11-27 |
29.8120 KRW |
45,726.2825 DBR |
29.8600 KRW |
29.7000 KRW |
29.9300 KRW |
29.9300 KRW |
| 2025-11-26 |
29.4916 KRW |
278,489.8487 DBR |
29.5200 KRW |
28.9600 KRW |
29.6800 KRW |
29.6000 KRW |
| 2025-11-25 |
29.7848 KRW |
110,352.7577 DBR |
29.6000 KRW |
29.3400 KRW |
30.2900 KRW |
29.6200 KRW |
| 2025-11-24 |
29.2794 KRW |
1,982,461.2063 DBR |
29.3400 KRW |
28.6500 KRW |
29.9500 KRW |
29.3200 KRW |
| 2025-11-23 |
28.8659 KRW |
1,077,544.8929 DBR |
29.0000 KRW |
26.1800 KRW |
29.5900 KRW |
28.7100 KRW |
| 2025-11-22 |
28.8025 KRW |
337,266.2394 DBR |
29.0000 KRW |
28.5300 KRW |
29.1200 KRW |
29.1200 KRW |
| 2025-11-21 |
29.1251 KRW |
555,207.5199 DBR |
28.9400 KRW |
28.4800 KRW |
29.8100 KRW |
28.7300 KRW |
| 2025-11-20 |
30.3004 KRW |
2,887,054.6488 DBR |
30.0000 KRW |
29.4500 KRW |
31.1900 KRW |
29.5500 KRW |
| 2025-11-19 |
32.3799 KRW |
1,762,094.1518 DBR |
33.3800 KRW |
31.6300 KRW |
33.6000 KRW |
31.9300 KRW |
| 2025-11-18 |
35.2943 KRW |
662,393.7500 DBR |
34.6600 KRW |
34.6600 KRW |
35.8400 KRW |
35.3100 KRW |
| 2025-11-17 |
35.0994 KRW |
1,369,910.2806 DBR |
36.0500 KRW |
34.4700 KRW |
36.0500 KRW |
35.1700 KRW |
| 2025-11-16 |
37.2921 KRW |
2,721,908.8724 DBR |
36.8700 KRW |
36.3600 KRW |
37.9700 KRW |
36.5000 KRW |
| 2025-11-15 |
36.0776 KRW |
1,085,935.5708 DBR |
35.3100 KRW |
35.3100 KRW |
36.5000 KRW |
35.5300 KRW |
| 2025-11-14 |
36.4265 KRW |
504,372.3457 DBR |
36.4600 KRW |
35.8700 KRW |
36.9500 KRW |
36.1000 KRW |
| 2025-11-13 |
38.4020 KRW |
14,246,486.2156 DBR |
37.1100 KRW |
36.7300 KRW |
39.3400 KRW |
37.9400 KRW |
| 2025-11-12 |
34.7613 KRW |
1,935,133.1769 DBR |
36.0900 KRW |
33.9900 KRW |
36.3900 KRW |
34.3200 KRW |
| 2025-11-11 |
35.3255 KRW |
2,285,493.0225 DBR |
35.3500 KRW |
34.9400 KRW |
35.9300 KRW |
35.1500 KRW |
| 2025-11-10 |
36.4958 KRW |
2,033,341.6316 DBR |
37.1700 KRW |
36.2500 KRW |
37.2500 KRW |
36.6200 KRW |
| 2025-11-09 |
38.0898 KRW |
2,097,351.8397 DBR |
38.1000 KRW |
37.5600 KRW |
38.6600 KRW |
37.5600 KRW |
| 2025-11-08 |
39.0515 KRW |
49,633,120.9774 DBR |
39.9900 KRW |
35.5400 KRW |
44.1400 KRW |
37.3600 KRW |
| 2025-11-07 |
42.5981 KRW |
65,928,756.4368 DBR |
44.5600 KRW |
37.4000 KRW |
57.8200 KRW |
40.7100 KRW |
| 2025-11-06 |
42.7195 KRW |
906,388.1215 DBR |
42.9800 KRW |
42.0600 KRW |
43.3500 KRW |
43.0700 KRW |
| 2025-11-05 |
42.0596 KRW |
891,287.6141 DBR |
42.3300 KRW |
40.1000 KRW |
42.9500 KRW |
42.1500 KRW |
| 2025-11-04 |
42.5881 KRW |
2,973,697.6818 DBR |
43.5900 KRW |
41.0400 KRW |
44.4000 KRW |
42.1200 KRW |
| 2025-11-03 |
45.1237 KRW |
2,755,309.4361 DBR |
46.4200 KRW |
44.5000 KRW |
46.4200 KRW |
44.5700 KRW |
| 2025-11-02 |
48.9541 KRW |
28,584,502.0433 DBR |
48.3000 KRW |
45.3600 KRW |
53.4800 KRW |
46.9500 KRW |
| 2025-11-01 |
49.0548 KRW |
23,392,564.4132 DBR |
48.3800 KRW |
46.1800 KRW |
52.5000 KRW |
47.3600 KRW |
| 2025-10-31 |
49.5974 KRW |
3,470,688.7896 DBR |
50.3600 KRW |
48.5000 KRW |
51.0000 KRW |
49.1500 KRW |
| 2025-10-30 |
56.8339 KRW |
61,108,223.8611 DBR |
55.8700 KRW |
51.0100 KRW |
61.0000 KRW |
51.6700 KRW |
| 2025-10-29 |
57.8067 KRW |
119,051,680.5460 DBR |
52.6900 KRW |
52.6900 KRW |
65.3900 KRW |
55.8100 KRW |
| 2025-10-28 |
48.1657 KRW |
25,714,883.4114 DBR |
42.7000 KRW |
42.1600 KRW |
51.9000 KRW |
49.9900 KRW |
| 2025-10-27 |
46.7590 KRW |
21,270,376.0630 DBR |
41.5100 KRW |
40.7500 KRW |
50.7700 KRW |
46.7000 KRW |
| 2025-10-26 |
41.6255 KRW |
2,158,897.3466 DBR |
41.0400 KRW |
40.6000 KRW |
42.2000 KRW |
42.1000 KRW |
| 2025-10-25 |
43.6250 KRW |
13,954,890.5456 DBR |
41.6800 KRW |
40.8400 KRW |
46.8800 KRW |
41.2200 KRW |
| 2025-10-24 |
42.1638 KRW |
3,026,971.8218 DBR |
45.3700 KRW |
40.6800 KRW |
45.4000 KRW |
41.3000 KRW |
| 2025-10-23 |
47.8829 KRW |
1,055,297.2483 DBR |
48.4000 KRW |
46.9100 KRW |
49.4600 KRW |
47.5900 KRW |
| 2025-10-22 |
53.1174 KRW |
7,953,764.4815 DBR |
52.5400 KRW |
51.3300 KRW |
55.0000 KRW |
53.3700 KRW |
| 2025-10-21 |
44.5918 KRW |
3,568,051.6614 DBR |
44.6400 KRW |
41.2800 KRW |
47.9900 KRW |
43.6400 KRW |
| 2025-10-20 |
44.1730 KRW |
631,872.0914 DBR |
44.0900 KRW |
43.7000 KRW |
44.7600 KRW |
43.9000 KRW |
| 2025-10-19 |
49.8476 KRW |
487,141.6925 DBR |
50.2600 KRW |
49.2500 KRW |
50.4800 KRW |
49.2500 KRW |
| 2025-10-18 |
51.0557 KRW |
63,586.3673 DBR |
50.7900 KRW |
50.7200 KRW |
51.9100 KRW |
50.9500 KRW |
| 2025-10-17 |
48.3605 KRW |
328,547.4898 DBR |
47.6300 KRW |
47.3700 KRW |
49.4900 KRW |
49.2000 KRW |