Identifier on Bithumb: KRW-DBR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
27.6759 KRW |
539,705.6377 DBR |
27.7200 KRW |
27.5700 KRW |
27.8600 KRW |
27.7700 KRW |
| 2025-07-07 |
27.7539 KRW |
1,576,073.5393 DBR |
27.5500 KRW |
27.4100 KRW |
28.2200 KRW |
27.9400 KRW |
| 2025-07-06 |
27.7697 KRW |
6,977,095.9054 DBR |
27.6900 KRW |
27.4000 KRW |
28.5300 KRW |
27.5300 KRW |
| 2025-07-05 |
27.9381 KRW |
1,859,120.4091 DBR |
28.2300 KRW |
27.6700 KRW |
28.2600 KRW |
27.7500 KRW |
| 2025-07-04 |
28.8036 KRW |
17,487,736.5712 DBR |
28.6300 KRW |
27.9400 KRW |
29.4300 KRW |
28.5100 KRW |
| 2025-07-03 |
30.7937 KRW |
67,118,868.3521 DBR |
29.4500 KRW |
29.4500 KRW |
32.0500 KRW |
29.6900 KRW |
| 2025-07-02 |
31.6950 KRW |
148,136,767.6943 DBR |
29.2100 KRW |
29.1100 KRW |
33.4000 KRW |
31.3300 KRW |
| 2025-07-01 |
32.3448 KRW |
166,691,567.5693 DBR |
27.7700 KRW |
27.7100 KRW |
35.4900 KRW |
33.9200 KRW |
| 2025-06-30 |
28.5166 KRW |
34,282,260.1178 DBR |
27.9300 KRW |
25.2600 KRW |
30.2000 KRW |
26.7200 KRW |
| 2025-06-29 |
31.1097 KRW |
46,590,375.5813 DBR |
31.2200 KRW |
29.7700 KRW |
32.4900 KRW |
30.2400 KRW |
| 2025-06-28 |
30.7705 KRW |
121,188,365.7740 DBR |
33.4900 KRW |
29.2200 KRW |
33.8600 KRW |
30.3600 KRW |
| 2025-06-27 |
26.2682 KRW |
40,510,582.4092 DBR |
23.7100 KRW |
23.5100 KRW |
28.2500 KRW |
28.0000 KRW |
| 2025-06-26 |
25.3220 KRW |
23,654,420.3167 DBR |
26.4500 KRW |
24.3900 KRW |
26.4500 KRW |
24.6700 KRW |
| 2025-06-25 |
23.5610 KRW |
35,719,327.5088 DBR |
21.5500 KRW |
21.5200 KRW |
25.7000 KRW |
23.4800 KRW |
| 2025-06-24 |
21.5109 KRW |
10,931,505.0819 DBR |
21.1600 KRW |
20.5500 KRW |
22.1700 KRW |
21.4300 KRW |
| 2025-06-23 |
21.3964 KRW |
3,428,410.5880 DBR |
21.1600 KRW |
20.5500 KRW |
21.8900 KRW |
21.0900 KRW |
| 2025-06-22 |
21.1088 KRW |
9,107,233.4192 DBR |
21.7700 KRW |
20.7600 KRW |
21.9200 KRW |
21.2200 KRW |
| 2025-06-21 |
21.6695 KRW |
28,039,665.5070 DBR |
21.5800 KRW |
20.7000 KRW |
22.7200 KRW |
20.8900 KRW |
| 2025-06-20 |
19.6313 KRW |
1,536,333.6160 DBR |
19.3900 KRW |
19.3300 KRW |
19.8200 KRW |
19.7800 KRW |
| 2025-06-19 |
19.1791 KRW |
476,544.2257 DBR |
19.2100 KRW |
19.1000 KRW |
19.3800 KRW |
19.1800 KRW |
| 2025-06-18 |
19.4261 KRW |
10,695.4410 DBR |
19.3800 KRW |
19.3700 KRW |
19.5000 KRW |
19.4000 KRW |
| 2025-06-17 |
19.0012 KRW |
661,702.9857 DBR |
19.0300 KRW |
18.9100 KRW |
19.1500 KRW |
19.0600 KRW |
| 2025-06-16 |
19.5566 KRW |
659,389.6520 DBR |
19.6100 KRW |
19.5200 KRW |
19.6700 KRW |
19.5300 KRW |
| 2025-06-15 |
19.7602 KRW |
2,691,683.6610 DBR |
20.1500 KRW |
19.5000 KRW |
20.1500 KRW |
19.5900 KRW |
| 2025-06-14 |
18.9448 KRW |
1,170,328.6215 DBR |
18.8900 KRW |
18.8700 KRW |
19.0200 KRW |
19.0200 KRW |
| 2025-06-13 |
18.8527 KRW |
907,212.7847 DBR |
18.9600 KRW |
18.7600 KRW |
18.9900 KRW |
18.8800 KRW |
| 2025-06-12 |
18.9032 KRW |
1,028,539.6912 DBR |
18.9400 KRW |
18.7800 KRW |
18.9800 KRW |
18.9200 KRW |
| 2025-06-11 |
19.1899 KRW |
834,781.6703 DBR |
19.2600 KRW |
19.0000 KRW |
19.3300 KRW |
19.2100 KRW |
| 2025-06-10 |
19.3050 KRW |
4,936,404.9994 DBR |
19.2400 KRW |
19.1100 KRW |
19.5200 KRW |
19.1300 KRW |
| 2025-06-09 |
19.3052 KRW |
1,042,967.5372 DBR |
19.2400 KRW |
19.2100 KRW |
19.5200 KRW |
19.4700 KRW |
| 2025-06-08 |
19.5914 KRW |
840,360.5783 DBR |
19.2700 KRW |
19.2700 KRW |
20.0400 KRW |
19.3800 KRW |
| 2025-06-07 |
19.5549 KRW |
2,390,508.4476 DBR |
19.3600 KRW |
19.0900 KRW |
19.9000 KRW |
19.1300 KRW |
| 2025-06-06 |
19.3392 KRW |
962,569.5916 DBR |
19.1700 KRW |
19.0700 KRW |
19.7700 KRW |
19.0700 KRW |
| 2025-06-05 |
18.9729 KRW |
2,400,134.5360 DBR |
19.0800 KRW |
18.7400 KRW |
19.1400 KRW |
19.0600 KRW |
| 2025-06-04 |
19.5653 KRW |
1,416,065.0571 DBR |
19.5000 KRW |
19.1800 KRW |
20.6400 KRW |
19.3100 KRW |
| 2025-06-03 |
19.9060 KRW |
762,303.4641 DBR |
19.9600 KRW |
19.6300 KRW |
20.0700 KRW |
19.7400 KRW |
| 2025-06-02 |
19.8324 KRW |
1,257,268.6154 DBR |
19.7500 KRW |
19.5400 KRW |
20.6400 KRW |
19.9500 KRW |
| 2025-06-01 |
19.9956 KRW |
1,445,053.1543 DBR |
19.9700 KRW |
19.7500 KRW |
20.4800 KRW |
20.0100 KRW |
| 2025-05-31 |
20.2967 KRW |
1,480,773.1327 DBR |
19.9200 KRW |
19.7000 KRW |
21.4500 KRW |
19.9200 KRW |
| 2025-05-30 |
20.0054 KRW |
1,657,885.9882 DBR |
20.1300 KRW |
19.7500 KRW |
20.2500 KRW |
19.7600 KRW |