Identifier on Bithumb: KRW-DBR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
42.7290 KRW |
193,441.6583 DBR |
42.7300 KRW |
42.5200 KRW |
42.8500 KRW |
42.7700 KRW |
| 2025-03-29 |
43.1829 KRW |
206,544.9710 DBR |
43.4000 KRW |
43.0600 KRW |
43.4300 KRW |
43.0700 KRW |
| 2025-03-28 |
43.1299 KRW |
375,541.6656 DBR |
43.0500 KRW |
43.0500 KRW |
43.3700 KRW |
43.1000 KRW |
| 2025-03-27 |
44.1070 KRW |
330,431.9163 DBR |
44.2500 KRW |
43.8400 KRW |
44.3300 KRW |
44.2000 KRW |
| 2025-03-26 |
44.1060 KRW |
3,445,644.8928 DBR |
43.5200 KRW |
43.4900 KRW |
44.8000 KRW |
44.0400 KRW |
| 2025-03-25 |
43.4446 KRW |
117,225.0880 DBR |
43.5400 KRW |
43.3200 KRW |
43.7500 KRW |
43.6400 KRW |
| 2025-03-24 |
43.8834 KRW |
77,025.1054 DBR |
43.8500 KRW |
43.7700 KRW |
44.0500 KRW |
43.7700 KRW |
| 2025-03-23 |
43.9766 KRW |
1,655,345.4747 DBR |
44.9600 KRW |
41.6100 KRW |
45.1300 KRW |
43.5400 KRW |
| 2025-03-22 |
44.7827 KRW |
333,099.1045 DBR |
44.9600 KRW |
44.4200 KRW |
45.1300 KRW |
44.4800 KRW |
| 2025-03-21 |
44.1007 KRW |
477,916.8052 DBR |
44.2100 KRW |
43.7200 KRW |
45.0400 KRW |
45.0400 KRW |
| 2025-03-20 |
43.7206 KRW |
384,671.9727 DBR |
43.5100 KRW |
43.3200 KRW |
44.6400 KRW |
44.2700 KRW |
| 2025-03-19 |
44.4749 KRW |
1,056,267.0769 DBR |
46.1000 KRW |
43.4700 KRW |
46.1000 KRW |
43.4700 KRW |
| 2025-03-18 |
47.9616 KRW |
2,077,000.9692 DBR |
48.3000 KRW |
46.5100 KRW |
48.6600 KRW |
46.8400 KRW |
| 2025-03-17 |
45.3235 KRW |
707,007.7714 DBR |
43.8400 KRW |
43.8000 KRW |
46.9700 KRW |
46.9700 KRW |
| 2025-03-16 |
40.5562 KRW |
850,121.8803 DBR |
41.0800 KRW |
39.7100 KRW |
41.3800 KRW |
40.2400 KRW |
| 2025-03-15 |
37.9662 KRW |
169,944.0119 DBR |
37.6500 KRW |
37.6500 KRW |
38.0800 KRW |
38.0800 KRW |
| 2025-03-14 |
37.5858 KRW |
1,025,210.4895 DBR |
37.5200 KRW |
36.8200 KRW |
37.9900 KRW |
37.3800 KRW |
| 2025-03-13 |
36.0548 KRW |
1,128,790.1059 DBR |
35.6900 KRW |
35.6500 KRW |
36.4800 KRW |
35.8400 KRW |
| 2025-03-12 |
31.1418 KRW |
221,862.3192 DBR |
31.5000 KRW |
31.1200 KRW |
31.5100 KRW |
31.2700 KRW |
| 2025-03-11 |
31.8161 KRW |
121,006.4737 DBR |
31.2900 KRW |
31.2900 KRW |
32.2200 KRW |
32.2200 KRW |
| 2025-03-10 |
32.4986 KRW |
1,736,020.4092 DBR |
33.1500 KRW |
31.4700 KRW |
33.3700 KRW |
32.0600 KRW |
| 2025-03-09 |
34.4303 KRW |
800,081.0535 DBR |
33.6400 KRW |
33.5000 KRW |
35.0000 KRW |
34.1200 KRW |
| 2025-03-08 |
35.2194 KRW |
291,977.7536 DBR |
35.6300 KRW |
34.3500 KRW |
35.9400 KRW |
35.2300 KRW |
| 2025-03-07 |
34.3676 KRW |
1,732,497.5316 DBR |
34.8800 KRW |
34.0800 KRW |
34.9800 KRW |
34.2700 KRW |
| 2025-03-06 |
31.8436 KRW |
566,354.7804 DBR |
31.5500 KRW |
31.5200 KRW |
32.4600 KRW |
32.4000 KRW |
| 2025-03-05 |
32.1455 KRW |
392,192.9557 DBR |
32.2800 KRW |
31.9600 KRW |
32.2800 KRW |
32.1700 KRW |
| 2025-03-04 |
31.0608 KRW |
4,263,284.8166 DBR |
30.9200 KRW |
30.1300 KRW |
31.5600 KRW |
31.2900 KRW |
| 2025-03-03 |
32.0093 KRW |
761,334.2274 DBR |
32.4100 KRW |
30.7000 KRW |
32.5700 KRW |
31.4200 KRW |
| 2025-03-02 |
33.1759 KRW |
5,766,842.7691 DBR |
31.7400 KRW |
31.6600 KRW |
35.2100 KRW |
33.6800 KRW |
| 2025-03-01 |
31.3632 KRW |
57,126.7818 DBR |
31.4500 KRW |
31.1900 KRW |
31.7700 KRW |
31.7700 KRW |
| 2025-02-28 |
31.9720 KRW |
1,042,572.8959 DBR |
31.7500 KRW |
31.7200 KRW |
32.1600 KRW |
31.8500 KRW |
| 2025-02-27 |
32.7935 KRW |
14,866,070.1143 DBR |
32.7500 KRW |
31.0800 KRW |
37.2500 KRW |
31.9300 KRW |
| 2025-02-26 |
32.9043 KRW |
13,122,523.2936 DBR |
32.7500 KRW |
31.0800 KRW |
37.2500 KRW |
31.4400 KRW |
| 2025-02-25 |
31.1278 KRW |
1,361,321.6668 DBR |
31.0900 KRW |
30.6800 KRW |
31.7200 KRW |
31.7200 KRW |
| 2025-02-24 |
33.6670 KRW |
3,146,942.7212 DBR |
34.2400 KRW |
33.0400 KRW |
34.2400 KRW |
33.0400 KRW |
| 2025-02-23 |
35.0891 KRW |
1,244,256.1680 DBR |
35.3800 KRW |
34.7400 KRW |
35.4200 KRW |
35.0700 KRW |
| 2025-02-22 |
35.9716 KRW |
1,708,055.1908 DBR |
36.5800 KRW |
35.6200 KRW |
36.5800 KRW |
35.9800 KRW |
| 2025-02-21 |
37.7803 KRW |
21,223,698.1368 DBR |
38.1800 KRW |
34.1500 KRW |
41.8700 KRW |
35.4400 KRW |
| 2025-02-20 |
38.4363 KRW |
1,556,507.9572 DBR |
38.6200 KRW |
38.2100 KRW |
38.7700 KRW |
38.7700 KRW |
| 2025-02-19 |
35.3750 KRW |
831,499.3235 DBR |
35.6400 KRW |
35.1700 KRW |
35.9400 KRW |
35.3700 KRW |
| 2025-02-18 |
35.8075 KRW |
2,101,058.0079 DBR |
35.2200 KRW |
34.5900 KRW |
37.1800 KRW |
35.7500 KRW |
| 2025-02-17 |
37.8659 KRW |
10,995,214.9655 DBR |
37.8400 KRW |
36.3800 KRW |
39.6900 KRW |
36.4500 KRW |
| 2025-02-16 |
37.7780 KRW |
465,699.9395 DBR |
38.0100 KRW |
37.4000 KRW |
38.0900 KRW |
37.7800 KRW |
| 2025-02-15 |
38.4336 KRW |
1,011,063.1140 DBR |
38.3100 KRW |
38.1300 KRW |
39.0500 KRW |
38.6500 KRW |
| 2025-02-14 |
40.0155 KRW |
1,945,802.9148 DBR |
40.1800 KRW |
38.2000 KRW |
40.4200 KRW |
40.1800 KRW |
| 2025-02-13 |
41.4304 KRW |
4,131,355.5222 DBR |
42.4200 KRW |
39.8600 KRW |
42.8900 KRW |
39.9000 KRW |
| 2025-02-12 |
44.0931 KRW |
1,074,942.8180 DBR |
43.6900 KRW |
43.3000 KRW |
44.8800 KRW |
44.8800 KRW |
| 2025-02-11 |
44.6663 KRW |
3,881,622.8589 DBR |
44.3300 KRW |
44.2300 KRW |
46.0400 KRW |
44.2600 KRW |
| 2025-02-10 |
45.0808 KRW |
5,710,698.8254 DBR |
43.5100 KRW |
43.3300 KRW |
47.0000 KRW |
45.2500 KRW |
| 2025-02-09 |
45.2917 KRW |
7,831,394.6672 DBR |
44.1900 KRW |
44.1300 KRW |
47.7700 KRW |
44.2100 KRW |