Identifier on Bithumb: KRW-EPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
6.2840 KRW |
35,322,907.8799 EPT |
6.2000 KRW |
6.1020 KRW |
6.4220 KRW |
6.3700 KRW |
| 2025-09-05 |
5.9137 KRW |
29,549,310.3349 EPT |
5.8760 KRW |
5.8330 KRW |
6.0000 KRW |
5.9800 KRW |
| 2025-09-04 |
5.8309 KRW |
14,945,562.2248 EPT |
5.8270 KRW |
5.7320 KRW |
5.9400 KRW |
5.9380 KRW |
| 2025-09-03 |
5.9681 KRW |
17,652,565.5939 EPT |
6.0200 KRW |
5.9060 KRW |
6.0670 KRW |
5.9920 KRW |
| 2025-09-02 |
6.1768 KRW |
25,544,703.7851 EPT |
6.0830 KRW |
6.0080 KRW |
6.3150 KRW |
6.1250 KRW |
| 2025-09-01 |
5.7491 KRW |
23,507,382.2176 EPT |
5.8020 KRW |
5.6000 KRW |
5.9480 KRW |
5.7490 KRW |
| 2025-08-31 |
5.8690 KRW |
44,507,598.8724 EPT |
5.8350 KRW |
5.7800 KRW |
5.9980 KRW |
5.8830 KRW |
| 2025-08-30 |
6.1824 KRW |
30,345,222.7839 EPT |
6.1890 KRW |
6.0120 KRW |
6.7000 KRW |
6.1970 KRW |
| 2025-08-29 |
6.1096 KRW |
149,754,333.3348 EPT |
5.9000 KRW |
5.8900 KRW |
6.3100 KRW |
6.1110 KRW |
| 2025-08-28 |
5.7604 KRW |
83,577,903.8789 EPT |
5.8170 KRW |
5.6100 KRW |
5.8780 KRW |
5.7250 KRW |
| 2025-08-27 |
5.8487 KRW |
66,730,219.5069 EPT |
6.0300 KRW |
5.6910 KRW |
6.0460 KRW |
5.7160 KRW |
| 2025-08-26 |
6.2686 KRW |
58,469,559.2160 EPT |
6.3890 KRW |
6.1330 KRW |
6.4280 KRW |
6.3100 KRW |
| 2025-08-25 |
7.0373 KRW |
454,965,310.8618 EPT |
7.7840 KRW |
6.2500 KRW |
7.8070 KRW |
6.6150 KRW |
| 2025-08-24 |
7.1819 KRW |
1,115,568,295.8806 EPT |
6.3460 KRW |
6.3190 KRW |
8.0490 KRW |
6.8170 KRW |
| 2025-08-23 |
6.2534 KRW |
22,691,000.4425 EPT |
6.4020 KRW |
6.1720 KRW |
6.4020 KRW |
6.2010 KRW |
| 2025-08-22 |
6.0803 KRW |
38,912,655.9928 EPT |
6.0380 KRW |
5.9990 KRW |
6.2300 KRW |
6.1840 KRW |
| 2025-08-21 |
5.8407 KRW |
39,285,568.2238 EPT |
5.6250 KRW |
5.6200 KRW |
6.0820 KRW |
5.7840 KRW |
| 2025-08-20 |
5.7187 KRW |
5,709,787.9875 EPT |
5.7480 KRW |
5.6750 KRW |
5.8000 KRW |
5.7320 KRW |
| 2025-08-19 |
5.5652 KRW |
20,457,501.0540 EPT |
5.6030 KRW |
5.3670 KRW |
5.7700 KRW |
5.6170 KRW |
| 2025-08-18 |
5.8568 KRW |
23,623,055.4589 EPT |
5.8360 KRW |
5.7720 KRW |
5.9480 KRW |
5.8280 KRW |
| 2025-08-17 |
6.2127 KRW |
125,029,436.7069 EPT |
6.0870 KRW |
6.0110 KRW |
6.4460 KRW |
6.2270 KRW |
| 2025-08-16 |
5.7600 KRW |
824,880.1267 EPT |
5.7720 KRW |
5.7550 KRW |
5.7720 KRW |
5.7580 KRW |
| 2025-08-15 |
5.7132 KRW |
20,257,123.0158 EPT |
5.6800 KRW |
5.6050 KRW |
5.7860 KRW |
5.7240 KRW |
| 2025-08-14 |
5.6241 KRW |
18,272,814.7156 EPT |
5.7100 KRW |
5.4470 KRW |
5.7600 KRW |
5.6090 KRW |
| 2025-08-13 |
6.1679 KRW |
15,129,719.7890 EPT |
6.1950 KRW |
6.0830 KRW |
6.2550 KRW |
6.2140 KRW |
| 2025-08-12 |
6.0174 KRW |
38,959,588.6792 EPT |
5.9930 KRW |
5.9250 KRW |
6.0700 KRW |
6.0480 KRW |
| 2025-08-11 |
6.1400 KRW |
44,108,962.7393 EPT |
6.2260 KRW |
5.8990 KRW |
6.3210 KRW |
5.9100 KRW |
| 2025-08-10 |
6.4545 KRW |
55,679,057.7809 EPT |
6.6000 KRW |
6.3460 KRW |
6.6000 KRW |
6.4630 KRW |
| 2025-08-09 |
6.3655 KRW |
94,845,798.6071 EPT |
6.0570 KRW |
6.0570 KRW |
6.6330 KRW |
6.5530 KRW |
| 2025-08-08 |
5.9145 KRW |
11,894,383.5291 EPT |
5.9070 KRW |
5.8230 KRW |
5.9880 KRW |
5.9260 KRW |
| 2025-08-07 |
5.9500 KRW |
48,422,975.0511 EPT |
6.0150 KRW |
5.8020 KRW |
6.1660 KRW |
6.1660 KRW |
| 2025-08-06 |
5.5436 KRW |
14,506,699.6118 EPT |
5.5010 KRW |
5.4840 KRW |
5.5990 KRW |
5.5800 KRW |
| 2025-08-05 |
5.5148 KRW |
31,079,382.3213 EPT |
5.4700 KRW |
5.4190 KRW |
5.6420 KRW |
5.4970 KRW |
| 2025-08-04 |
5.7451 KRW |
12,654,074.9779 EPT |
5.7580 KRW |
5.6930 KRW |
5.8020 KRW |
5.7690 KRW |
| 2025-08-03 |
5.8319 KRW |
29,594,193.5271 EPT |
5.8350 KRW |
5.7640 KRW |
5.9180 KRW |
5.8480 KRW |
| 2025-08-02 |
5.5119 KRW |
15,072,034.7757 EPT |
5.4830 KRW |
5.4200 KRW |
5.5820 KRW |
5.4970 KRW |
| 2025-08-01 |
5.6057 KRW |
21,219,637.8661 EPT |
5.6270 KRW |
5.4870 KRW |
5.7110 KRW |
5.5640 KRW |
| 2025-07-31 |
5.8531 KRW |
19,284,686.9888 EPT |
5.8150 KRW |
5.7930 KRW |
5.9190 KRW |
5.8090 KRW |
| 2025-07-30 |
5.7796 KRW |
54,986,346.4198 EPT |
5.8270 KRW |
5.6670 KRW |
5.9000 KRW |
5.8560 KRW |
| 2025-07-29 |
5.8084 KRW |
20,340,664.9778 EPT |
5.7750 KRW |
5.7110 KRW |
5.9150 KRW |
5.8630 KRW |
| 2025-07-28 |
5.9544 KRW |
18,441,324.9324 EPT |
5.9380 KRW |
5.8810 KRW |
6.0720 KRW |
6.0000 KRW |
| 2025-07-27 |
5.9991 KRW |
23,729,884.6016 EPT |
6.0110 KRW |
5.9310 KRW |
6.1070 KRW |
6.0120 KRW |
| 2025-07-26 |
5.9485 KRW |
17,542,491.0608 EPT |
6.0120 KRW |
5.8910 KRW |
6.0380 KRW |
5.9970 KRW |
| 2025-07-25 |
6.0639 KRW |
26,407,014.2813 EPT |
5.8910 KRW |
5.8060 KRW |
6.1840 KRW |
6.0430 KRW |
| 2025-07-24 |
5.8783 KRW |
63,424,676.0364 EPT |
5.9410 KRW |
5.7010 KRW |
6.0460 KRW |
5.9320 KRW |
| 2025-07-23 |
6.2896 KRW |
66,815,811.6568 EPT |
6.4370 KRW |
5.9670 KRW |
6.5000 KRW |
6.2050 KRW |
| 2025-07-22 |
6.1993 KRW |
37,523,528.2680 EPT |
6.1380 KRW |
6.0400 KRW |
6.3020 KRW |
6.2480 KRW |
| 2025-07-21 |
6.2462 KRW |
45,187,732.4900 EPT |
6.4020 KRW |
6.0800 KRW |
6.4420 KRW |
6.2350 KRW |
| 2025-07-20 |
6.5122 KRW |
26,625,833.2087 EPT |
6.4420 KRW |
6.3800 KRW |
6.7530 KRW |
6.4800 KRW |
| 2025-07-19 |
6.2029 KRW |
48,474,131.3780 EPT |
6.0610 KRW |
6.0610 KRW |
6.3690 KRW |
6.2470 KRW |