Identifier on Bithumb: KRW-EPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
2.6053 KRW |
31,376,005.8761 EPT |
2.6910 KRW |
2.5510 KRW |
2.7110 KRW |
2.6420 KRW |
| 2025-12-14 |
2.7802 KRW |
11,961,306.6566 EPT |
2.7660 KRW |
2.7370 KRW |
2.8300 KRW |
2.8220 KRW |
| 2025-12-13 |
3.0127 KRW |
94,743,528.6618 EPT |
2.8930 KRW |
2.8800 KRW |
3.1500 KRW |
2.9220 KRW |
| 2025-12-12 |
2.8277 KRW |
16,192,673.4187 EPT |
2.8850 KRW |
2.8000 KRW |
2.9050 KRW |
2.8480 KRW |
| 2025-12-11 |
2.9409 KRW |
3,235,963.7656 EPT |
2.9300 KRW |
2.9240 KRW |
2.9890 KRW |
2.9820 KRW |
| 2025-12-10 |
3.0036 KRW |
21,611,192.2739 EPT |
3.0400 KRW |
2.9800 KRW |
3.0820 KRW |
2.9970 KRW |
| 2025-12-09 |
3.0964 KRW |
65,518,435.0873 EPT |
3.1460 KRW |
2.9780 KRW |
3.2000 KRW |
3.0550 KRW |
| 2025-12-08 |
3.1525 KRW |
7,455,731.0663 EPT |
3.1900 KRW |
3.0870 KRW |
3.1980 KRW |
3.1130 KRW |
| 2025-12-07 |
3.1566 KRW |
34,227,966.0480 EPT |
3.0910 KRW |
3.0880 KRW |
3.2670 KRW |
3.1620 KRW |
| 2025-12-06 |
3.3310 KRW |
6,704,222.5993 EPT |
3.3300 KRW |
3.2910 KRW |
3.3810 KRW |
3.3800 KRW |
| 2025-12-05 |
3.2938 KRW |
14,808,097.1506 EPT |
3.3720 KRW |
3.1540 KRW |
3.4560 KRW |
3.2500 KRW |
| 2025-12-04 |
3.4920 KRW |
57,227,666.0704 EPT |
3.4160 KRW |
3.3450 KRW |
3.6500 KRW |
3.4050 KRW |
| 2025-12-03 |
3.4107 KRW |
6,517,193.3019 EPT |
3.3830 KRW |
3.3400 KRW |
3.4970 KRW |
3.4970 KRW |
| 2025-12-02 |
3.3170 KRW |
25,673,394.9291 EPT |
3.2700 KRW |
3.2690 KRW |
3.3700 KRW |
3.3290 KRW |
| 2025-12-01 |
3.1991 KRW |
14,062,157.1482 EPT |
3.2330 KRW |
3.1700 KRW |
3.2550 KRW |
3.2190 KRW |
| 2025-11-30 |
3.8180 KRW |
5,338,274.0485 EPT |
3.8250 KRW |
3.7900 KRW |
3.9420 KRW |
3.8200 KRW |
| 2025-11-29 |
3.7486 KRW |
12,547,270.2147 EPT |
3.7730 KRW |
3.7000 KRW |
3.8120 KRW |
3.7360 KRW |
| 2025-11-28 |
3.8161 KRW |
18,307,254.3867 EPT |
3.9140 KRW |
3.7130 KRW |
3.9140 KRW |
3.7810 KRW |
| 2025-11-27 |
3.9346 KRW |
16,680,049.9824 EPT |
3.9480 KRW |
3.9000 KRW |
4.0060 KRW |
3.9570 KRW |
| 2025-11-26 |
3.8756 KRW |
23,808,675.2524 EPT |
3.8100 KRW |
3.7400 KRW |
3.9770 KRW |
3.8910 KRW |
| 2025-11-25 |
3.8619 KRW |
15,128,075.2267 EPT |
3.8120 KRW |
3.7870 KRW |
3.9400 KRW |
3.9000 KRW |
| 2025-11-24 |
3.9002 KRW |
11,801,768.5684 EPT |
3.7870 KRW |
3.7870 KRW |
3.9460 KRW |
3.8600 KRW |
| 2025-11-23 |
3.8028 KRW |
2,896,403.4950 EPT |
3.8070 KRW |
3.7860 KRW |
3.8290 KRW |
3.8290 KRW |
| 2025-11-22 |
3.8290 KRW |
11,033,994.5739 EPT |
3.7730 KRW |
3.7400 KRW |
3.9320 KRW |
3.8210 KRW |
| 2025-11-21 |
3.8104 KRW |
19,877,811.4441 EPT |
3.8810 KRW |
3.7290 KRW |
3.9040 KRW |
3.8280 KRW |
| 2025-11-20 |
4.0369 KRW |
26,614,964.8330 EPT |
4.1510 KRW |
3.9200 KRW |
4.1960 KRW |
4.0930 KRW |
| 2025-11-19 |
4.0398 KRW |
64,869,577.4385 EPT |
4.3110 KRW |
3.9010 KRW |
4.3460 KRW |
4.0750 KRW |
| 2025-11-18 |
4.4220 KRW |
8,231,730.9601 EPT |
4.3170 KRW |
4.2900 KRW |
4.5100 KRW |
4.4820 KRW |
| 2025-11-17 |
4.4390 KRW |
21,073,263.2284 EPT |
4.5660 KRW |
4.3400 KRW |
4.5890 KRW |
4.3920 KRW |
| 2025-11-16 |
4.4942 KRW |
56,871,837.9310 EPT |
4.6750 KRW |
4.3590 KRW |
4.6800 KRW |
4.5310 KRW |
| 2025-11-15 |
4.7824 KRW |
16,829,955.7567 EPT |
4.8170 KRW |
4.7000 KRW |
4.8700 KRW |
4.7730 KRW |
| 2025-11-14 |
4.8491 KRW |
48,056,470.5246 EPT |
4.7740 KRW |
4.7020 KRW |
5.0100 KRW |
4.7810 KRW |
| 2025-11-13 |
5.0097 KRW |
64,920,398.1581 EPT |
5.1230 KRW |
4.7260 KRW |
5.3680 KRW |
4.8280 KRW |
| 2025-11-12 |
4.9959 KRW |
45,076,980.4127 EPT |
5.1400 KRW |
4.8710 KRW |
5.1600 KRW |
4.9240 KRW |
| 2025-11-11 |
5.2448 KRW |
15,399,547.2389 EPT |
5.3080 KRW |
5.1600 KRW |
5.3260 KRW |
5.1600 KRW |
| 2025-11-10 |
5.4718 KRW |
11,247,291.2986 EPT |
5.5020 KRW |
5.3470 KRW |
5.5800 KRW |
5.4310 KRW |
| 2025-11-09 |
5.4311 KRW |
17,241,494.5191 EPT |
5.3790 KRW |
5.3700 KRW |
5.5170 KRW |
5.4420 KRW |
| 2025-11-08 |
5.4782 KRW |
40,996,334.9343 EPT |
5.4230 KRW |
5.3520 KRW |
5.6070 KRW |
5.3990 KRW |
| 2025-11-07 |
5.6307 KRW |
136,634,531.1481 EPT |
5.3310 KRW |
5.2880 KRW |
5.9000 KRW |
5.7880 KRW |
| 2025-11-06 |
5.4110 KRW |
212,456,741.6301 EPT |
5.0820 KRW |
5.0540 KRW |
5.7400 KRW |
5.3990 KRW |
| 2025-11-05 |
5.0819 KRW |
41,649,493.3400 EPT |
4.9450 KRW |
4.9300 KRW |
5.2070 KRW |
5.1890 KRW |
| 2025-11-04 |
4.7367 KRW |
26,868,590.1545 EPT |
4.8840 KRW |
4.5800 KRW |
4.8990 KRW |
4.7360 KRW |
| 2025-11-03 |
4.8039 KRW |
75,463,082.0478 EPT |
5.0450 KRW |
4.5870 KRW |
5.0450 KRW |
4.7110 KRW |
| 2025-11-02 |
5.3541 KRW |
41,419,984.7307 EPT |
5.3910 KRW |
5.2250 KRW |
5.4900 KRW |
5.4190 KRW |
| 2025-11-01 |
5.6599 KRW |
195,334,582.3975 EPT |
5.4520 KRW |
5.4100 KRW |
5.9400 KRW |
5.4510 KRW |
| 2025-10-31 |
5.3174 KRW |
59,229,210.7292 EPT |
5.4910 KRW |
5.1690 KRW |
5.5240 KRW |
5.2680 KRW |
| 2025-10-30 |
5.3603 KRW |
88,831,406.5773 EPT |
5.5640 KRW |
5.2000 KRW |
5.5810 KRW |
5.3200 KRW |
| 2025-10-29 |
6.0015 KRW |
95,646,484.4983 EPT |
6.1250 KRW |
5.8060 KRW |
6.1850 KRW |
6.1680 KRW |
| 2025-10-28 |
6.4994 KRW |
132,604,626.9874 EPT |
6.8720 KRW |
6.2200 KRW |
6.9300 KRW |
6.4070 KRW |
| 2025-10-27 |
7.7056 KRW |
72,421,250.2979 EPT |
7.9580 KRW |
7.4500 KRW |
7.9920 KRW |
7.5800 KRW |