Identifier on Bithumb: KRW-EPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.2286 KRW |
3,619,552.4913 EPT |
1.2290 KRW |
1.2230 KRW |
1.2390 KRW |
1.2230 KRW |
| 2026-02-02 |
1.2601 KRW |
142,135,092.8364 EPT |
1.2840 KRW |
1.2260 KRW |
1.2980 KRW |
1.2500 KRW |
| 2026-02-01 |
1.3435 KRW |
312,134,823.6162 EPT |
1.3640 KRW |
1.3090 KRW |
1.4040 KRW |
1.3090 KRW |
| 2026-01-31 |
1.5090 KRW |
1,551,708,528.1817 EPT |
1.4280 KRW |
1.3500 KRW |
1.6710 KRW |
1.4370 KRW |
| 2026-01-30 |
1.5348 KRW |
456,295,375.0047 EPT |
1.5840 KRW |
1.4900 KRW |
1.6200 KRW |
1.5410 KRW |
| 2026-01-29 |
1.6509 KRW |
617,295,026.9780 EPT |
1.7630 KRW |
1.4310 KRW |
1.8500 KRW |
1.7400 KRW |
| 2026-01-28 |
1.9683 KRW |
673,541,684.1371 EPT |
2.1970 KRW |
1.8000 KRW |
2.1980 KRW |
1.8130 KRW |
| 2026-01-27 |
2.8414 KRW |
5,311,700.8818 EPT |
2.8040 KRW |
2.8000 KRW |
2.8890 KRW |
2.8510 KRW |
| 2026-01-26 |
2.7576 KRW |
6,822,701.6841 EPT |
2.7410 KRW |
2.7150 KRW |
2.8200 KRW |
2.7760 KRW |
| 2026-01-25 |
2.6720 KRW |
40,759,293.6890 EPT |
2.7980 KRW |
2.5840 KRW |
2.7980 KRW |
2.6290 KRW |
| 2026-01-24 |
2.9517 KRW |
30,351,531.4524 EPT |
3.0650 KRW |
2.8550 KRW |
3.0690 KRW |
2.8710 KRW |
| 2026-01-23 |
2.8293 KRW |
28,878,711.1390 EPT |
2.8210 KRW |
2.7790 KRW |
2.9280 KRW |
2.7900 KRW |
| 2026-01-22 |
2.7617 KRW |
19,812,920.5652 EPT |
2.7580 KRW |
2.7250 KRW |
2.8150 KRW |
2.7740 KRW |
| 2026-01-21 |
2.8693 KRW |
18,100,224.2788 EPT |
2.9160 KRW |
2.8170 KRW |
2.9600 KRW |
2.9030 KRW |
| 2026-01-20 |
3.0598 KRW |
41,262,165.6740 EPT |
3.1120 KRW |
2.9680 KRW |
3.1290 KRW |
3.0040 KRW |
| 2026-01-19 |
3.1241 KRW |
56,057,270.3576 EPT |
3.0640 KRW |
3.0450 KRW |
3.2020 KRW |
3.1600 KRW |
| 2026-01-18 |
3.6064 KRW |
147,024,784.7226 EPT |
3.4470 KRW |
3.4030 KRW |
3.7860 KRW |
3.4980 KRW |
| 2026-01-17 |
3.3118 KRW |
11,120,319.2145 EPT |
3.3060 KRW |
3.2600 KRW |
3.3430 KRW |
3.2830 KRW |
| 2026-01-16 |
3.0550 KRW |
22,642,019.9369 EPT |
3.0760 KRW |
3.0020 KRW |
3.1210 KRW |
3.1050 KRW |
| 2026-01-15 |
3.0293 KRW |
47,013,241.8038 EPT |
2.9690 KRW |
2.9210 KRW |
3.1200 KRW |
2.9330 KRW |
| 2026-01-14 |
2.9856 KRW |
45,927,204.9485 EPT |
3.1000 KRW |
2.8940 KRW |
3.1050 KRW |
2.9050 KRW |
| 2026-01-13 |
2.9497 KRW |
31,461,483.6891 EPT |
2.8870 KRW |
2.8660 KRW |
3.0780 KRW |
3.0740 KRW |
| 2026-01-12 |
2.8379 KRW |
7,924,208.2934 EPT |
2.7970 KRW |
2.7720 KRW |
2.8760 KRW |
2.8320 KRW |
| 2026-01-11 |
2.9100 KRW |
52,457,947.9611 EPT |
2.8250 KRW |
2.8180 KRW |
2.9800 KRW |
2.8520 KRW |
| 2026-01-10 |
2.8198 KRW |
13,242,092.4624 EPT |
2.8490 KRW |
2.7670 KRW |
2.8870 KRW |
2.8690 KRW |
| 2026-01-09 |
2.7130 KRW |
16,273,775.0696 EPT |
2.6880 KRW |
2.6660 KRW |
2.7700 KRW |
2.7700 KRW |
| 2026-01-08 |
2.6667 KRW |
7,687,798.6789 EPT |
2.6890 KRW |
2.6300 KRW |
2.7140 KRW |
2.6740 KRW |
| 2026-01-07 |
2.6091 KRW |
26,618,360.3839 EPT |
2.6630 KRW |
2.5640 KRW |
2.6630 KRW |
2.5740 KRW |
| 2026-01-06 |
2.6410 KRW |
56,804,783.2038 EPT |
2.6540 KRW |
2.5580 KRW |
2.7000 KRW |
2.6770 KRW |
| 2026-01-05 |
2.7766 KRW |
32,248,190.2007 EPT |
2.7720 KRW |
2.7200 KRW |
2.8170 KRW |
2.7340 KRW |
| 2026-01-04 |
3.0072 KRW |
24,608,410.4950 EPT |
3.0090 KRW |
2.9540 KRW |
3.1210 KRW |
3.0580 KRW |
| 2026-01-03 |
2.8923 KRW |
15,411,788.5414 EPT |
2.8750 KRW |
2.8540 KRW |
2.9500 KRW |
2.9370 KRW |
| 2026-01-02 |
2.8900 KRW |
56,306,018.7199 EPT |
2.9300 KRW |
2.7390 KRW |
2.9680 KRW |
2.8720 KRW |
| 2026-01-01 |
2.8648 KRW |
60,581,588.6949 EPT |
2.9120 KRW |
2.7830 KRW |
2.9160 KRW |
2.8370 KRW |
| 2025-12-31 |
3.1598 KRW |
996,749,688.2838 EPT |
2.8250 KRW |
2.7700 KRW |
3.4000 KRW |
3.3770 KRW |
| 2025-12-30 |
2.5625 KRW |
38,645,634.1867 EPT |
2.5490 KRW |
2.5210 KRW |
2.6380 KRW |
2.5510 KRW |
| 2025-12-29 |
2.4317 KRW |
73,048,833.2781 EPT |
2.3510 KRW |
2.3300 KRW |
2.5120 KRW |
2.4710 KRW |
| 2025-12-28 |
2.3575 KRW |
36,110,703.9528 EPT |
2.3880 KRW |
2.3140 KRW |
2.4280 KRW |
2.3360 KRW |
| 2025-12-27 |
2.3150 KRW |
38,718,571.7816 EPT |
2.3020 KRW |
2.2830 KRW |
2.3560 KRW |
2.3560 KRW |
| 2025-12-26 |
2.4102 KRW |
466,197,409.3472 EPT |
2.2310 KRW |
2.2160 KRW |
2.6800 KRW |
2.2900 KRW |
| 2025-12-25 |
2.3320 KRW |
47,757,742.8968 EPT |
2.3320 KRW |
2.2950 KRW |
2.3680 KRW |
2.3360 KRW |
| 2025-12-24 |
2.1495 KRW |
8,329,823.7379 EPT |
2.1420 KRW |
2.1300 KRW |
2.1890 KRW |
2.1590 KRW |
| 2025-12-23 |
2.1774 KRW |
84,984,700.5396 EPT |
2.1500 KRW |
2.1270 KRW |
2.2390 KRW |
2.1900 KRW |
| 2025-12-22 |
2.2739 KRW |
156,521,650.7819 EPT |
2.2070 KRW |
2.1550 KRW |
2.3930 KRW |
2.1610 KRW |
| 2025-12-21 |
2.2117 KRW |
49,169,906.7275 EPT |
2.1760 KRW |
2.1610 KRW |
2.2970 KRW |
2.1830 KRW |
| 2025-12-20 |
2.3549 KRW |
10,177,599.8568 EPT |
2.3640 KRW |
2.3410 KRW |
2.3850 KRW |
2.3420 KRW |
| 2025-12-19 |
2.3467 KRW |
19,215,864.7462 EPT |
2.3420 KRW |
2.3120 KRW |
2.4080 KRW |
2.4050 KRW |
| 2025-12-18 |
2.3582 KRW |
33,667,061.2020 EPT |
2.4490 KRW |
2.2320 KRW |
2.4810 KRW |
2.2470 KRW |
| 2025-12-17 |
2.4891 KRW |
24,336,873.9234 EPT |
2.5550 KRW |
2.4360 KRW |
2.5820 KRW |
2.4400 KRW |
| 2025-12-16 |
2.5658 KRW |
15,494,855.7919 EPT |
2.5760 KRW |
2.5190 KRW |
2.6320 KRW |
2.5980 KRW |