Identifier on Bithumb: KRW-DBR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
33.3733 KRW |
12,348,808.7458 DBR |
33.0800 KRW |
32.5000 KRW |
33.9100 KRW |
32.5200 KRW |
| 2025-08-26 |
35.0812 KRW |
96,501,023.5395 DBR |
33.0700 KRW |
32.4600 KRW |
41.9900 KRW |
33.7000 KRW |
| 2025-08-25 |
41.0424 KRW |
242,096,439.9210 DBR |
40.5000 KRW |
34.1500 KRW |
49.5000 KRW |
34.1800 KRW |
| 2025-08-24 |
33.2273 KRW |
3,796,936.7540 DBR |
32.1800 KRW |
32.1300 KRW |
33.8900 KRW |
33.3900 KRW |
| 2025-08-23 |
32.9720 KRW |
602,965.1847 DBR |
32.5800 KRW |
32.5500 KRW |
33.3800 KRW |
33.2200 KRW |
| 2025-08-22 |
32.5444 KRW |
1,018,554.1057 DBR |
32.6800 KRW |
32.2700 KRW |
33.0700 KRW |
32.8200 KRW |
| 2025-08-21 |
32.2506 KRW |
648,273.6598 DBR |
32.4900 KRW |
32.0600 KRW |
32.5300 KRW |
32.2200 KRW |
| 2025-08-20 |
32.2725 KRW |
452,209.2367 DBR |
32.5600 KRW |
32.1000 KRW |
32.6300 KRW |
32.4000 KRW |
| 2025-08-19 |
33.0502 KRW |
1,064,487.2151 DBR |
33.3200 KRW |
32.5800 KRW |
33.4400 KRW |
32.8300 KRW |
| 2025-08-18 |
34.6135 KRW |
6,857,496.6295 DBR |
34.6300 KRW |
34.1100 KRW |
35.2100 KRW |
34.5300 KRW |
| 2025-08-17 |
33.5572 KRW |
1,493,235.2686 DBR |
33.5700 KRW |
33.3200 KRW |
33.8500 KRW |
33.3800 KRW |
| 2025-08-16 |
32.9157 KRW |
1,477,228.5146 DBR |
33.0600 KRW |
32.6900 KRW |
33.2300 KRW |
32.8400 KRW |
| 2025-08-15 |
32.9076 KRW |
759,211.1693 DBR |
33.0600 KRW |
32.7100 KRW |
33.1700 KRW |
33.1400 KRW |
| 2025-08-14 |
33.2323 KRW |
6,416,975.0170 DBR |
33.3100 KRW |
32.5100 KRW |
34.3700 KRW |
33.0100 KRW |
| 2025-08-13 |
34.7654 KRW |
1,509,538.7257 DBR |
34.8900 KRW |
34.3700 KRW |
35.0600 KRW |
34.8300 KRW |
| 2025-08-12 |
33.9524 KRW |
758,325.8668 DBR |
34.0400 KRW |
33.7300 KRW |
34.2100 KRW |
34.1700 KRW |
| 2025-08-11 |
34.1823 KRW |
775,944.6940 DBR |
34.3500 KRW |
34.0200 KRW |
34.4300 KRW |
34.1800 KRW |
| 2025-08-10 |
34.7373 KRW |
4,133,389.4468 DBR |
35.4500 KRW |
34.2500 KRW |
35.5900 KRW |
34.2900 KRW |
| 2025-08-09 |
37.0423 KRW |
24,761,201.4005 DBR |
35.8600 KRW |
35.8600 KRW |
38.3800 KRW |
36.3700 KRW |
| 2025-08-08 |
35.4986 KRW |
1,765,920.8633 DBR |
35.8000 KRW |
35.1600 KRW |
35.8200 KRW |
35.4100 KRW |
| 2025-08-07 |
35.2019 KRW |
4,751,010.1801 DBR |
35.7600 KRW |
34.9100 KRW |
35.8200 KRW |
35.3700 KRW |
| 2025-08-06 |
35.9933 KRW |
4,138,788.9315 DBR |
36.0700 KRW |
35.6400 KRW |
36.3900 KRW |
35.7000 KRW |
| 2025-08-05 |
36.5417 KRW |
23,081,794.9761 DBR |
35.1500 KRW |
34.9600 KRW |
37.8000 KRW |
36.1200 KRW |
| 2025-08-04 |
36.9535 KRW |
12,005,734.5200 DBR |
36.4800 KRW |
36.2600 KRW |
37.6200 KRW |
36.2700 KRW |
| 2025-08-03 |
37.0718 KRW |
19,636,036.7336 DBR |
35.9900 KRW |
34.9300 KRW |
38.5000 KRW |
36.6900 KRW |
| 2025-08-02 |
36.7294 KRW |
41,126,154.1348 DBR |
33.5700 KRW |
33.5700 KRW |
38.3800 KRW |
37.7200 KRW |
| 2025-08-01 |
34.1828 KRW |
8,328,375.1848 DBR |
34.8000 KRW |
33.0000 KRW |
35.6400 KRW |
33.3100 KRW |
| 2025-07-31 |
36.0265 KRW |
10,424,669.4737 DBR |
35.5900 KRW |
35.4000 KRW |
36.9000 KRW |
35.5900 KRW |
| 2025-07-30 |
36.2285 KRW |
7,728,376.7257 DBR |
37.1600 KRW |
35.1000 KRW |
37.3000 KRW |
36.7800 KRW |
| 2025-07-29 |
39.0348 KRW |
126,947,728.1038 DBR |
37.0800 KRW |
36.9400 KRW |
41.0000 KRW |
38.8300 KRW |
| 2025-07-28 |
42.1255 KRW |
95,217,339.2113 DBR |
40.2800 KRW |
40.1500 KRW |
43.5100 KRW |
42.3700 KRW |
| 2025-07-27 |
42.0481 KRW |
120,358,463.6460 DBR |
43.9000 KRW |
39.4900 KRW |
44.6700 KRW |
41.3500 KRW |
| 2025-07-26 |
35.8804 KRW |
65,864,543.8051 DBR |
33.6300 KRW |
33.2400 KRW |
37.8000 KRW |
35.3400 KRW |
| 2025-07-25 |
33.9112 KRW |
29,671,582.3456 DBR |
34.4700 KRW |
31.7100 KRW |
35.2600 KRW |
33.9600 KRW |
| 2025-07-24 |
35.6018 KRW |
168,975,747.3566 DBR |
33.3600 KRW |
32.0100 KRW |
39.0000 KRW |
39.0000 KRW |
| 2025-07-23 |
29.4318 KRW |
20,732,673.3040 DBR |
28.8800 KRW |
28.3000 KRW |
30.3600 KRW |
29.3100 KRW |
| 2025-07-22 |
30.0742 KRW |
25,217,642.3750 DBR |
29.0600 KRW |
29.0400 KRW |
31.2000 KRW |
30.3700 KRW |
| 2025-07-21 |
30.7434 KRW |
25,981,131.6391 DBR |
30.0200 KRW |
29.8000 KRW |
32.1900 KRW |
29.9600 KRW |
| 2025-07-20 |
29.3961 KRW |
2,434,500.2459 DBR |
29.4200 KRW |
29.0600 KRW |
29.7700 KRW |
29.2700 KRW |
| 2025-07-19 |
28.4845 KRW |
759,707.0373 DBR |
28.3300 KRW |
28.2000 KRW |
28.8700 KRW |
28.6700 KRW |
| 2025-07-18 |
28.6887 KRW |
9,722,907.7818 DBR |
28.4100 KRW |
28.0000 KRW |
30.1100 KRW |
28.4100 KRW |
| 2025-07-17 |
28.3129 KRW |
9,467,680.0422 DBR |
28.1700 KRW |
27.4200 KRW |
29.7600 KRW |
27.7200 KRW |
| 2025-07-16 |
30.1492 KRW |
1,629,509.1436 DBR |
30.3300 KRW |
29.9500 KRW |
30.3400 KRW |
30.1600 KRW |
| 2025-07-15 |
30.4509 KRW |
1,729,210.0524 DBR |
30.3600 KRW |
30.0100 KRW |
30.9600 KRW |
30.7400 KRW |
| 2025-07-14 |
31.7581 KRW |
27,889,012.9782 DBR |
30.9900 KRW |
30.7200 KRW |
32.7600 KRW |
31.0700 KRW |
| 2025-07-13 |
30.8815 KRW |
9,348,836.8195 DBR |
30.7100 KRW |
30.3000 KRW |
31.6000 KRW |
30.5300 KRW |
| 2025-07-12 |
30.2004 KRW |
2,552,366.8508 DBR |
30.3900 KRW |
30.0700 KRW |
30.4200 KRW |
30.3200 KRW |
| 2025-07-11 |
31.4871 KRW |
4,462,227.2525 DBR |
32.0000 KRW |
31.1500 KRW |
32.0000 KRW |
31.4000 KRW |
| 2025-07-10 |
30.9880 KRW |
29,788,852.5330 DBR |
31.9300 KRW |
30.4400 KRW |
31.9300 KRW |
31.1800 KRW |
| 2025-07-09 |
32.1246 KRW |
299,112,698.6258 DBR |
28.1300 KRW |
28.1300 KRW |
34.9400 KRW |
31.8300 KRW |