Identifier on Bithumb: KRW-DBR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
50.1984 KRW |
1,101,447.9017 DBR |
50.3700 KRW |
49.6800 KRW |
51.0500 KRW |
49.7200 KRW |
| 2025-10-15 |
49.8910 KRW |
1,509,825.4811 DBR |
49.4700 KRW |
49.2500 KRW |
50.9000 KRW |
50.2200 KRW |
| 2025-10-14 |
48.8158 KRW |
804,232.7462 DBR |
48.4500 KRW |
48.2300 KRW |
49.8200 KRW |
49.3200 KRW |
| 2025-10-13 |
47.5471 KRW |
1,073,233.8483 DBR |
46.7600 KRW |
46.6300 KRW |
48.6800 KRW |
47.5300 KRW |
| 2025-10-12 |
43.3499 KRW |
383,196.2376 DBR |
43.4400 KRW |
42.9300 KRW |
43.9100 KRW |
43.8000 KRW |
| 2025-10-11 |
41.9621 KRW |
2,771,944.6698 DBR |
40.9100 KRW |
40.3500 KRW |
43.1300 KRW |
41.7400 KRW |
| 2025-10-10 |
43.3058 KRW |
11,228,381.4469 DBR |
47.4400 KRW |
33.0600 KRW |
48.6800 KRW |
46.8100 KRW |
| 2025-10-09 |
50.2602 KRW |
3,030,431.5373 DBR |
52.9200 KRW |
48.8000 KRW |
52.9600 KRW |
49.7900 KRW |
| 2025-10-08 |
49.7244 KRW |
4,840,934.9875 DBR |
48.5200 KRW |
47.6600 KRW |
52.3000 KRW |
51.5600 KRW |
| 2025-10-07 |
45.7382 KRW |
1,483,947.3305 DBR |
45.4100 KRW |
44.7000 KRW |
46.7000 KRW |
46.3300 KRW |
| 2025-10-06 |
43.8126 KRW |
2,669,768.8770 DBR |
44.0800 KRW |
42.7500 KRW |
45.0100 KRW |
44.1600 KRW |
| 2025-10-05 |
39.9580 KRW |
213,667.0909 DBR |
39.6000 KRW |
39.6000 KRW |
40.2300 KRW |
39.7600 KRW |
| 2025-10-04 |
37.9882 KRW |
966,971.8584 DBR |
38.1300 KRW |
37.7400 KRW |
38.2700 KRW |
37.9900 KRW |
| 2025-10-03 |
38.0243 KRW |
378,034.0517 DBR |
38.1300 KRW |
37.7400 KRW |
38.2700 KRW |
37.9000 KRW |
| 2025-10-02 |
38.0032 KRW |
1,512,965.0377 DBR |
40.1300 KRW |
33.8200 KRW |
40.1300 KRW |
38.2900 KRW |
| 2025-10-01 |
40.8329 KRW |
533,163.4636 DBR |
39.8000 KRW |
39.5900 KRW |
41.4000 KRW |
39.8700 KRW |
| 2025-09-30 |
38.7669 KRW |
142,204.3867 DBR |
38.7000 KRW |
38.5700 KRW |
38.8400 KRW |
38.8400 KRW |
| 2025-09-29 |
39.1405 KRW |
169,127.5461 DBR |
39.1600 KRW |
38.8800 KRW |
39.3500 KRW |
38.8900 KRW |
| 2025-09-28 |
38.1909 KRW |
193,836.1887 DBR |
37.8300 KRW |
37.7200 KRW |
38.4800 KRW |
38.4800 KRW |
| 2025-09-27 |
37.5067 KRW |
114,794.4094 DBR |
37.5700 KRW |
36.8800 KRW |
37.8000 KRW |
36.8900 KRW |
| 2025-09-26 |
37.6463 KRW |
726,889.5079 DBR |
37.7200 KRW |
37.3500 KRW |
37.8000 KRW |
37.6600 KRW |
| 2025-09-25 |
36.1497 KRW |
1,119,598.6142 DBR |
35.9500 KRW |
35.7000 KRW |
36.8700 KRW |
36.4100 KRW |
| 2025-09-24 |
38.2777 KRW |
5,153,680.8892 DBR |
37.4800 KRW |
37.1600 KRW |
39.0300 KRW |
37.5400 KRW |
| 2025-09-23 |
34.8999 KRW |
1,040,271.8046 DBR |
35.0000 KRW |
34.6400 KRW |
35.2200 KRW |
35.2200 KRW |
| 2025-09-22 |
33.7294 KRW |
1,380,087.0570 DBR |
33.6000 KRW |
33.1400 KRW |
34.4300 KRW |
33.9200 KRW |
| 2025-09-21 |
35.1391 KRW |
3,006,129.9925 DBR |
35.0600 KRW |
34.2800 KRW |
35.9900 KRW |
34.4900 KRW |
| 2025-09-20 |
33.0722 KRW |
310,497.3098 DBR |
32.9800 KRW |
32.8900 KRW |
33.4900 KRW |
33.4900 KRW |
| 2025-09-19 |
32.6207 KRW |
577,567.8942 DBR |
32.8900 KRW |
32.2600 KRW |
33.4600 KRW |
32.9400 KRW |
| 2025-09-18 |
32.3534 KRW |
33,402.8661 DBR |
32.3900 KRW |
32.1100 KRW |
32.4000 KRW |
32.1800 KRW |
| 2025-09-17 |
30.9904 KRW |
277,634.5599 DBR |
31.0900 KRW |
30.5700 KRW |
31.3400 KRW |
31.2900 KRW |
| 2025-09-16 |
31.2710 KRW |
8,256.1762 DBR |
31.4300 KRW |
31.2600 KRW |
31.4300 KRW |
31.2800 KRW |
| 2025-09-15 |
31.2501 KRW |
502,733.9001 DBR |
31.1200 KRW |
31.0900 KRW |
31.5000 KRW |
31.2400 KRW |
| 2025-09-14 |
32.2025 KRW |
243,579.2314 DBR |
32.0200 KRW |
32.0200 KRW |
32.3700 KRW |
32.3500 KRW |
| 2025-09-13 |
33.1746 KRW |
875,272.7631 DBR |
33.5000 KRW |
32.7200 KRW |
33.6600 KRW |
32.9200 KRW |
| 2025-09-12 |
32.7820 KRW |
222,277.8684 DBR |
32.7400 KRW |
32.6300 KRW |
32.9600 KRW |
32.9400 KRW |
| 2025-09-11 |
32.3441 KRW |
377,602.1058 DBR |
31.9100 KRW |
31.8800 KRW |
32.6800 KRW |
32.6700 KRW |
| 2025-09-10 |
32.1383 KRW |
141,481.0430 DBR |
32.3400 KRW |
32.0800 KRW |
32.3400 KRW |
32.1500 KRW |
| 2025-09-09 |
33.6836 KRW |
5,407,198.6287 DBR |
32.3200 KRW |
32.2100 KRW |
34.9900 KRW |
32.4700 KRW |
| 2025-09-08 |
31.3024 KRW |
535,666.2724 DBR |
31.4100 KRW |
31.0700 KRW |
31.4900 KRW |
31.4800 KRW |
| 2025-09-07 |
30.3631 KRW |
307,833.6769 DBR |
30.4700 KRW |
30.2600 KRW |
30.6000 KRW |
30.3800 KRW |