Market [unlinked] / KRW
Identifier on Bithumb: KRW-OAS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
17.4851 KRW |
1,253,360.5349 |
17.4300 KRW |
17.4100 KRW |
17.5500 KRW |
17.4500 KRW |
| 2025-07-21 |
17.7121 KRW |
9,815,721.9100 |
18.0300 KRW |
17.2500 KRW |
18.1100 KRW |
17.6800 KRW |
| 2025-07-20 |
17.1918 KRW |
7,346,238.4892 |
17.0000 KRW |
16.9100 KRW |
17.4000 KRW |
17.2600 KRW |
| 2025-07-19 |
16.5384 KRW |
1,827,683.6789 |
16.5500 KRW |
16.5200 KRW |
16.6300 KRW |
16.5200 KRW |
| 2025-07-18 |
16.7463 KRW |
3,032,266.7402 |
16.8700 KRW |
16.5500 KRW |
16.9000 KRW |
16.6700 KRW |
| 2025-07-17 |
16.4281 KRW |
16,675,913.9474 |
16.8200 KRW |
16.0100 KRW |
16.9800 KRW |
16.5600 KRW |
| 2025-07-16 |
16.8314 KRW |
5,581,999.0911 |
16.7300 KRW |
16.4500 KRW |
17.1800 KRW |
17.0600 KRW |
| 2025-07-15 |
16.4963 KRW |
4,426,897.0796 |
16.3500 KRW |
16.2600 KRW |
16.8800 KRW |
16.2900 KRW |
| 2025-07-14 |
16.9986 KRW |
11,800,886.6704 |
16.8200 KRW |
16.5700 KRW |
17.7600 KRW |
16.6300 KRW |
| 2025-07-13 |
16.8496 KRW |
12,086,647.1657 |
17.0900 KRW |
16.6100 KRW |
17.1400 KRW |
16.7100 KRW |
| 2025-07-12 |
16.8546 KRW |
13,786,263.9378 |
17.0000 KRW |
16.6400 KRW |
17.2100 KRW |
16.6700 KRW |
| 2025-07-11 |
18.8463 KRW |
507,060,279.1578 |
16.5400 KRW |
16.5400 KRW |
21.7500 KRW |
18.2700 KRW |
| 2025-07-10 |
16.1611 KRW |
22,637,658.4922 |
15.6500 KRW |
15.4200 KRW |
17.1000 KRW |
15.6500 KRW |
| 2025-07-09 |
15.0779 KRW |
4,873,714.3720 |
15.1900 KRW |
14.8900 KRW |
15.4400 KRW |
15.4400 KRW |
| 2025-07-08 |
14.7749 KRW |
970,171.5842 |
14.8000 KRW |
14.7400 KRW |
14.9200 KRW |
14.9200 KRW |
| 2025-07-07 |
14.7252 KRW |
1,404,630.9908 |
14.7100 KRW |
14.6600 KRW |
14.8000 KRW |
14.7300 KRW |
| 2025-07-06 |
14.9121 KRW |
3,314,573.5146 |
14.9800 KRW |
14.8200 KRW |
15.0600 KRW |
14.9900 KRW |
| 2025-07-05 |
16.0335 KRW |
60,370,854.0444 |
14.9000 KRW |
14.8700 KRW |
17.4000 KRW |
16.0000 KRW |
| 2025-07-04 |
14.7186 KRW |
6,435,277.0977 |
14.9900 KRW |
14.6100 KRW |
14.9900 KRW |
14.7100 KRW |
| 2025-07-03 |
15.7994 KRW |
161,616,160.8281 |
14.5700 KRW |
14.4800 KRW |
17.0000 KRW |
15.7900 KRW |
| 2025-07-02 |
14.3866 KRW |
1,020,497.3087 |
14.3900 KRW |
14.3000 KRW |
14.4800 KRW |
14.3600 KRW |
| 2025-07-01 |
14.1919 KRW |
988,002.8986 |
14.2100 KRW |
14.0800 KRW |
14.3300 KRW |
14.3300 KRW |
| 2025-06-30 |
14.3724 KRW |
5,092,497.9657 |
14.6000 KRW |
14.1600 KRW |
14.6900 KRW |
14.3000 KRW |
| 2025-06-29 |
14.6659 KRW |
1,092,904.3034 |
14.7500 KRW |
14.5800 KRW |
14.8400 KRW |
14.6400 KRW |
| 2025-06-28 |
14.5242 KRW |
755,041.6483 |
14.4900 KRW |
14.4800 KRW |
14.6900 KRW |
14.4800 KRW |
| 2025-06-27 |
14.7901 KRW |
2,850,027.6666 |
14.7200 KRW |
14.6100 KRW |
15.0800 KRW |
14.8500 KRW |
| 2025-06-26 |
15.4014 KRW |
37,012,649.9012 |
14.8000 KRW |
14.6700 KRW |
16.4800 KRW |
14.9200 KRW |
| 2025-06-25 |
15.3345 KRW |
4,816,685.3578 |
15.3600 KRW |
15.0600 KRW |
15.7100 KRW |
15.2900 KRW |
| 2025-06-24 |
15.6975 KRW |
18,265,513.8890 |
15.5800 KRW |
15.1800 KRW |
15.9800 KRW |
15.6700 KRW |
| 2025-06-23 |
15.3585 KRW |
2,380,138.1947 |
15.5800 KRW |
15.1800 KRW |
15.5800 KRW |
15.5200 KRW |
| 2025-06-22 |
14.7437 KRW |
16,899,363.4822 |
15.2300 KRW |
14.3000 KRW |
15.2300 KRW |
14.6400 KRW |
| 2025-06-21 |
17.0400 KRW |
55,795,448.0890 |
15.9800 KRW |
15.4900 KRW |
19.1100 KRW |
15.6200 KRW |
| 2025-06-20 |
16.3334 KRW |
1,177,323.4614 |
16.3100 KRW |
16.3000 KRW |
16.4700 KRW |
16.3000 KRW |
| 2025-06-19 |
16.2128 KRW |
4,668,301.8255 |
16.5600 KRW |
16.1000 KRW |
16.5600 KRW |
16.1700 KRW |
| 2025-06-18 |
16.7123 KRW |
192,983.1111 |
16.7800 KRW |
16.6500 KRW |
16.7800 KRW |
16.7700 KRW |
| 2025-06-17 |
16.8667 KRW |
4,066,167.6089 |
16.8400 KRW |
16.6600 KRW |
17.1700 KRW |
16.9500 KRW |
| 2025-06-16 |
17.6862 KRW |
1,941,430.8531 |
17.6600 KRW |
17.5700 KRW |
17.8800 KRW |
17.7200 KRW |
| 2025-06-15 |
17.8988 KRW |
6,390,963.1140 |
17.5300 KRW |
17.4800 KRW |
18.4800 KRW |
17.7500 KRW |
| 2025-06-14 |
17.5613 KRW |
3,335,918.9350 |
17.5400 KRW |
17.4100 KRW |
17.7700 KRW |
17.5300 KRW |
| 2025-06-13 |
17.6083 KRW |
1,507,320.5292 |
17.4500 KRW |
17.4400 KRW |
17.8700 KRW |
17.6500 KRW |
| 2025-06-12 |
18.5646 KRW |
3,379,188.2659 |
18.8300 KRW |
18.4600 KRW |
18.8300 KRW |
18.5200 KRW |
| 2025-06-11 |
19.3328 KRW |
40,818,979.1337 |
18.5800 KRW |
18.5100 KRW |
20.4200 KRW |
19.1000 KRW |
| 2025-06-10 |
18.5309 KRW |
25,202,821.9016 |
18.1600 KRW |
18.0700 KRW |
19.2800 KRW |
18.7400 KRW |
| 2025-06-09 |
18.1163 KRW |
402,457.6607 |
18.1600 KRW |
18.0700 KRW |
18.2800 KRW |
18.0900 KRW |
| 2025-06-08 |
18.0904 KRW |
1,507,922.3320 |
18.1300 KRW |
18.0200 KRW |
18.1500 KRW |
18.0800 KRW |
| 2025-06-07 |
18.2513 KRW |
1,491,820.0047 |
18.3300 KRW |
18.1200 KRW |
18.4300 KRW |
18.2900 KRW |
| 2025-06-06 |
18.4409 KRW |
11,962,179.2937 |
18.3800 KRW |
18.1000 KRW |
19.1000 KRW |
18.1000 KRW |
| 2025-06-05 |
19.0490 KRW |
32,715,810.1065 |
18.2600 KRW |
18.1100 KRW |
20.5300 KRW |
18.1100 KRW |
| 2025-06-04 |
18.7207 KRW |
26,770,883.8116 |
18.9200 KRW |
17.9800 KRW |
19.3200 KRW |
18.0100 KRW |
| 2025-06-03 |
18.1386 KRW |
1,013,197.7837 |
18.0900 KRW |
18.0100 KRW |
18.3700 KRW |
18.3700 KRW |