Market [unlinked] / KRW
Identifier on Bithumb: KRW-OAS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
20.8490 KRW |
2,693,084.9640 |
20.7700 KRW |
20.6900 KRW |
21.0200 KRW |
20.8100 KRW |
| 2025-05-03 |
21.4208 KRW |
5,817,974.5647 |
21.9700 KRW |
20.8800 KRW |
22.0200 KRW |
21.3500 KRW |
| 2025-05-02 |
21.7183 KRW |
2,030,129.0325 |
21.7800 KRW |
21.6000 KRW |
22.0000 KRW |
21.7900 KRW |
| 2025-05-01 |
21.9799 KRW |
4,484,735.4817 |
22.0300 KRW |
21.7500 KRW |
22.2000 KRW |
21.9700 KRW |
| 2025-04-30 |
21.7764 KRW |
4,030,860.4139 |
21.5400 KRW |
21.5200 KRW |
22.0900 KRW |
21.9900 KRW |
| 2025-04-29 |
21.9785 KRW |
3,083,050.0656 |
22.0300 KRW |
21.7500 KRW |
22.2500 KRW |
21.8600 KRW |
| 2025-04-28 |
22.3644 KRW |
6,823,521.4441 |
22.8200 KRW |
22.1200 KRW |
22.8300 KRW |
22.7000 KRW |
| 2025-04-27 |
21.3728 KRW |
13,983,824.8583 |
21.6700 KRW |
20.9100 KRW |
22.2500 KRW |
22.2500 KRW |
| 2025-04-26 |
21.2365 KRW |
1,202,414.6705 |
21.1300 KRW |
21.0500 KRW |
21.7700 KRW |
21.2000 KRW |
| 2025-04-25 |
21.1595 KRW |
861,002.8509 |
21.0900 KRW |
21.0800 KRW |
21.4200 KRW |
21.0800 KRW |
| 2025-04-24 |
20.8109 KRW |
1,945,177.5343 |
20.7900 KRW |
20.6400 KRW |
20.9600 KRW |
20.8200 KRW |
| 2025-04-23 |
21.1574 KRW |
2,687,332.0855 |
21.5200 KRW |
20.8200 KRW |
21.5900 KRW |
20.9700 KRW |
| 2025-04-22 |
21.1091 KRW |
3,624,403.4758 |
20.8300 KRW |
20.7400 KRW |
21.3000 KRW |
21.2800 KRW |
| 2025-04-21 |
21.3808 KRW |
2,692,124.1319 |
21.3800 KRW |
21.1200 KRW |
21.7000 KRW |
21.1700 KRW |
| 2025-04-20 |
21.2615 KRW |
6,068,945.2963 |
21.5400 KRW |
21.0100 KRW |
21.9300 KRW |
21.4800 KRW |
| 2025-04-19 |
21.3120 KRW |
5,819,269.1701 |
21.5700 KRW |
21.0000 KRW |
22.0900 KRW |
21.0000 KRW |
| 2025-04-18 |
21.6476 KRW |
24,098,505.1328 |
20.9800 KRW |
20.9100 KRW |
22.5700 KRW |
21.6000 KRW |
| 2025-04-17 |
20.9423 KRW |
987,062.5352 |
20.9100 KRW |
20.8600 KRW |
21.0500 KRW |
20.8600 KRW |
| 2025-04-16 |
21.3209 KRW |
2,769,609.5045 |
21.5500 KRW |
21.0800 KRW |
21.6700 KRW |
21.2200 KRW |
| 2025-04-15 |
22.7158 KRW |
12,336,994.9229 |
22.3300 KRW |
22.0000 KRW |
24.0000 KRW |
22.0700 KRW |
| 2025-04-14 |
22.9989 KRW |
22,809,333.3242 |
24.7300 KRW |
22.0000 KRW |
24.7300 KRW |
22.6500 KRW |
| 2025-04-13 |
28.9861 KRW |
272,182,026.8771 |
27.6700 KRW |
23.0000 KRW |
32.4000 KRW |
23.8900 KRW |
| 2025-04-12 |
26.2707 KRW |
309,562,192.1629 |
20.2100 KRW |
20.2100 KRW |
29.8900 KRW |
28.2700 KRW |
| 2025-04-11 |
19.5437 KRW |
1,217,835.5403 |
19.4400 KRW |
19.3200 KRW |
19.7200 KRW |
19.6900 KRW |
| 2025-04-10 |
19.7210 KRW |
9,474,631.5028 |
19.6400 KRW |
18.8400 KRW |
20.6900 KRW |
19.5800 KRW |
| 2025-04-09 |
19.5739 KRW |
4,561,077.5907 |
19.6400 KRW |
18.8400 KRW |
20.6900 KRW |
20.2800 KRW |
| 2025-04-08 |
19.3929 KRW |
386,834.2505 |
19.9100 KRW |
18.8400 KRW |
19.9300 KRW |
19.8700 KRW |
| 2025-04-07 |
19.7486 KRW |
1,098,225.3528 |
19.6900 KRW |
19.6400 KRW |
20.2200 KRW |
20.2000 KRW |
| 2025-04-06 |
22.9939 KRW |
971,358.4971 |
23.0500 KRW |
22.7900 KRW |
23.1700 KRW |
22.8000 KRW |
| 2025-04-05 |
23.7704 KRW |
408,173.2898 |
23.7900 KRW |
23.5800 KRW |
24.0000 KRW |
23.9200 KRW |
| 2025-04-04 |
24.0846 KRW |
2,601,291.0218 |
23.4900 KRW |
23.4700 KRW |
25.0200 KRW |
23.5400 KRW |
| 2025-04-03 |
23.5446 KRW |
785,254.7326 |
24.0800 KRW |
23.3100 KRW |
24.0800 KRW |
23.5600 KRW |
| 2025-04-02 |
24.8380 KRW |
549,097.5502 |
24.9400 KRW |
24.6000 KRW |
24.9900 KRW |
24.7400 KRW |
| 2025-04-01 |
25.4729 KRW |
430,032.1382 |
25.5100 KRW |
25.3400 KRW |
26.0200 KRW |
25.4000 KRW |
| 2025-03-31 |
25.9477 KRW |
215,335.0588 |
25.8500 KRW |
25.8400 KRW |
26.5000 KRW |
26.2300 KRW |
| 2025-03-30 |
26.6865 KRW |
361,898.2043 |
26.6300 KRW |
26.6300 KRW |
26.8000 KRW |
26.8000 KRW |
| 2025-03-29 |
26.9668 KRW |
390,674.8788 |
26.9800 KRW |
26.7900 KRW |
27.1600 KRW |
26.8700 KRW |
| 2025-03-28 |
27.5368 KRW |
415,623.9019 |
27.3700 KRW |
27.0100 KRW |
27.6700 KRW |
27.3100 KRW |
| 2025-03-27 |
27.6199 KRW |
15,956.2342 |
27.5800 KRW |
27.5700 KRW |
27.8100 KRW |
27.6000 KRW |
| 2025-03-26 |
27.9026 KRW |
547,164.8713 |
28.0400 KRW |
27.7500 KRW |
28.1800 KRW |
27.9400 KRW |
| 2025-03-25 |
27.7186 KRW |
2,727,204.5869 |
27.9200 KRW |
27.5000 KRW |
28.3100 KRW |
27.6900 KRW |
| 2025-03-24 |
27.8733 KRW |
1,347,844.5713 |
27.5600 KRW |
27.5300 KRW |
28.5000 KRW |
27.9600 KRW |
| 2025-03-23 |
27.2147 KRW |
2,622,134.1559 |
26.9100 KRW |
26.5300 KRW |
27.8100 KRW |
27.1200 KRW |
| 2025-03-22 |
27.1563 KRW |
218,308.5096 |
26.9100 KRW |
26.8500 KRW |
27.3100 KRW |
27.3000 KRW |
| 2025-03-21 |
27.4981 KRW |
357,876.1965 |
27.3900 KRW |
27.0600 KRW |
27.8000 KRW |
27.0600 KRW |
| 2025-03-20 |
27.9360 KRW |
107,703.2495 |
28.2200 KRW |
27.8100 KRW |
28.2300 KRW |
27.9600 KRW |
| 2025-03-19 |
28.0601 KRW |
313,126.7024 |
28.4800 KRW |
27.8200 KRW |
28.4800 KRW |
28.2300 KRW |
| 2025-03-18 |
28.3168 KRW |
4,233,786.4871 |
28.0100 KRW |
27.4400 KRW |
30.8900 KRW |
28.0000 KRW |
| 2025-03-17 |
28.0444 KRW |
314,039.5363 |
27.9700 KRW |
27.9500 KRW |
28.4000 KRW |
27.9700 KRW |
| 2025-03-16 |
28.3600 KRW |
353.5590 |
28.3600 KRW |
28.3600 KRW |
28.3600 KRW |
28.3600 KRW |