Identifier on Bithumb: KRW-DBR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
20.9441 KRW |
1,375,083.5687 DBR |
21.0900 KRW |
20.6000 KRW |
21.2300 KRW |
20.7000 KRW |
| 2025-05-28 |
21.3000 KRW |
1,751,952.2028 DBR |
21.4200 KRW |
21.1000 KRW |
21.6200 KRW |
21.2500 KRW |
| 2025-05-27 |
21.9912 KRW |
913,330.3127 DBR |
21.9400 KRW |
21.7600 KRW |
22.2200 KRW |
21.9400 KRW |
| 2025-05-26 |
21.9093 KRW |
231,139.4926 DBR |
21.8400 KRW |
21.7100 KRW |
22.0200 KRW |
21.7200 KRW |
| 2025-05-25 |
21.7819 KRW |
113,313.5301 DBR |
21.8500 KRW |
21.7500 KRW |
21.8500 KRW |
21.7500 KRW |
| 2025-05-24 |
22.4756 KRW |
1,066,591.8945 DBR |
22.5200 KRW |
22.4300 KRW |
22.5200 KRW |
22.4500 KRW |
| 2025-05-23 |
22.7993 KRW |
1,082,308.7449 DBR |
22.9900 KRW |
22.6900 KRW |
22.9900 KRW |
22.7200 KRW |
| 2025-05-22 |
23.3197 KRW |
506,654.3353 DBR |
23.2200 KRW |
23.1000 KRW |
23.7500 KRW |
23.3700 KRW |
| 2025-05-21 |
22.7958 KRW |
1,357,481.4205 DBR |
23.0900 KRW |
22.5600 KRW |
23.0900 KRW |
22.8300 KRW |
| 2025-05-20 |
23.5079 KRW |
1,047,361.3360 DBR |
23.6500 KRW |
23.3800 KRW |
23.7700 KRW |
23.7700 KRW |
| 2025-05-19 |
23.5738 KRW |
1,128,661.6350 DBR |
23.5900 KRW |
23.3200 KRW |
24.1300 KRW |
23.4900 KRW |
| 2025-05-18 |
24.0985 KRW |
4,550,802.5252 DBR |
24.4800 KRW |
23.8500 KRW |
24.7100 KRW |
24.0300 KRW |
| 2025-05-17 |
24.7970 KRW |
5,935,278.8225 DBR |
24.4800 KRW |
24.0200 KRW |
25.8100 KRW |
25.0000 KRW |
| 2025-05-16 |
23.5893 KRW |
2,341,782.3715 DBR |
23.8900 KRW |
23.4800 KRW |
23.8900 KRW |
23.4900 KRW |
| 2025-05-15 |
24.8155 KRW |
16,793,165.5718 DBR |
25.0000 KRW |
23.7100 KRW |
26.7000 KRW |
23.9900 KRW |
| 2025-05-14 |
23.5599 KRW |
4,823,138.0616 DBR |
23.6000 KRW |
23.1100 KRW |
24.1100 KRW |
23.7600 KRW |
| 2025-05-13 |
24.6567 KRW |
5,438,042.8519 DBR |
24.4100 KRW |
24.0000 KRW |
26.5800 KRW |
24.5400 KRW |
| 2025-05-12 |
25.3624 KRW |
3,767,442.2124 DBR |
25.4300 KRW |
24.8000 KRW |
26.6600 KRW |
25.4800 KRW |
| 2025-05-11 |
25.6506 KRW |
2,883,844.2425 DBR |
25.9800 KRW |
25.3500 KRW |
26.1000 KRW |
25.9100 KRW |
| 2025-05-10 |
26.1323 KRW |
3,948,690.4364 DBR |
25.9500 KRW |
25.7500 KRW |
26.9100 KRW |
26.4900 KRW |
| 2025-05-09 |
25.5436 KRW |
2,603,986.0848 DBR |
25.7700 KRW |
25.1200 KRW |
25.7800 KRW |
25.3000 KRW |
| 2025-05-08 |
25.1201 KRW |
2,687,189.3314 DBR |
24.9200 KRW |
24.3000 KRW |
26.9400 KRW |
25.4600 KRW |
| 2025-05-07 |
25.8398 KRW |
60,502,112.3591 DBR |
23.6900 KRW |
22.9100 KRW |
28.0900 KRW |
24.8100 KRW |
| 2025-05-06 |
22.9060 KRW |
3,546,634.8067 DBR |
22.2300 KRW |
22.1600 KRW |
23.5100 KRW |
23.0600 KRW |
| 2025-05-05 |
22.6673 KRW |
387,152.7997 DBR |
22.4300 KRW |
22.4200 KRW |
22.8600 KRW |
22.8600 KRW |
| 2025-05-04 |
22.4533 KRW |
1,179,066.9044 DBR |
22.7100 KRW |
22.2600 KRW |
22.7100 KRW |
22.3800 KRW |
| 2025-05-03 |
22.7522 KRW |
2,124,835.2644 DBR |
23.0500 KRW |
22.3100 KRW |
23.0900 KRW |
22.6300 KRW |
| 2025-05-02 |
23.4353 KRW |
3,878,776.2938 DBR |
23.1100 KRW |
22.8800 KRW |
24.7100 KRW |
23.0800 KRW |
| 2025-05-01 |
22.8159 KRW |
4,189,937.5478 DBR |
23.4800 KRW |
22.2000 KRW |
23.6900 KRW |
22.5700 KRW |
| 2025-04-30 |
23.0932 KRW |
993,134.9864 DBR |
23.2300 KRW |
22.9800 KRW |
23.2900 KRW |
23.1800 KRW |
| 2025-04-29 |
24.0632 KRW |
1,633,969.3578 DBR |
24.3300 KRW |
23.9100 KRW |
24.3900 KRW |
23.9100 KRW |
| 2025-04-28 |
24.1803 KRW |
4,363,651.0370 DBR |
24.4500 KRW |
23.6700 KRW |
24.5700 KRW |
24.4200 KRW |
| 2025-04-27 |
23.0661 KRW |
3,723,968.0747 DBR |
23.3200 KRW |
22.5900 KRW |
23.5300 KRW |
23.4800 KRW |
| 2025-04-26 |
24.0078 KRW |
3,067,019.1583 DBR |
23.5900 KRW |
23.3800 KRW |
24.8000 KRW |
24.2600 KRW |
| 2025-04-25 |
22.1147 KRW |
1,470,020.7347 DBR |
22.2300 KRW |
21.8000 KRW |
22.4800 KRW |
22.4800 KRW |
| 2025-04-24 |
21.6042 KRW |
4,501,741.7693 DBR |
21.7500 KRW |
21.0900 KRW |
21.9400 KRW |
21.7000 KRW |
| 2025-04-23 |
22.2194 KRW |
4,714,861.1273 DBR |
22.2100 KRW |
22.1300 KRW |
22.4800 KRW |
22.1400 KRW |
| 2025-04-22 |
22.1379 KRW |
1,714,797.9720 DBR |
22.4000 KRW |
21.8100 KRW |
22.4300 KRW |
22.1400 KRW |
| 2025-04-21 |
21.5465 KRW |
4,989,640.9464 DBR |
21.9700 KRW |
21.3500 KRW |
21.9700 KRW |
21.4200 KRW |
| 2025-04-20 |
20.8739 KRW |
5,810,423.3093 DBR |
20.7000 KRW |
20.2600 KRW |
21.6200 KRW |
21.0300 KRW |
| 2025-04-19 |
21.1271 KRW |
4,884,905.6414 DBR |
21.4400 KRW |
20.8600 KRW |
21.5400 KRW |
21.0500 KRW |
| 2025-04-18 |
22.6244 KRW |
3,607,027.7408 DBR |
22.6500 KRW |
22.2600 KRW |
23.4500 KRW |
23.0300 KRW |
| 2025-04-17 |
23.4526 KRW |
5,189,134.0264 DBR |
23.3600 KRW |
22.7700 KRW |
23.9000 KRW |
23.6800 KRW |
| 2025-04-16 |
27.6491 KRW |
4,621,181.9674 DBR |
28.3600 KRW |
27.1600 KRW |
29.0900 KRW |
27.4300 KRW |
| 2025-04-15 |
30.7508 KRW |
2,211,480.8153 DBR |
31.2100 KRW |
30.3300 KRW |
31.3900 KRW |
30.7800 KRW |
| 2025-04-14 |
33.2964 KRW |
247,268.5493 DBR |
33.2400 KRW |
32.9100 KRW |
33.8300 KRW |
32.9100 KRW |
| 2025-04-13 |
32.9537 KRW |
554,967.6131 DBR |
33.8700 KRW |
32.0800 KRW |
34.1300 KRW |
32.9700 KRW |
| 2025-04-12 |
33.7883 KRW |
51,317.9237 DBR |
34.0600 KRW |
33.4800 KRW |
34.0600 KRW |
33.5200 KRW |
| 2025-04-11 |
34.5923 KRW |
2,145,689.9009 DBR |
34.4700 KRW |
33.5700 KRW |
35.1500 KRW |
34.3000 KRW |
| 2025-04-10 |
32.5296 KRW |
806,061.3095 DBR |
31.5500 KRW |
31.3400 KRW |
33.6400 KRW |
33.4600 KRW |