Market [unlinked] / KRW
Identifier on Bithumb: KRW-OAS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
28.3600 KRW |
353.5590 |
28.3600 KRW |
28.3600 KRW |
28.3600 KRW |
28.3600 KRW |
| 2025-03-15 |
28.5886 KRW |
6,799.4621 |
28.6200 KRW |
28.5600 KRW |
28.6200 KRW |
28.5900 KRW |
| 2025-03-14 |
28.0450 KRW |
168,667.7585 |
27.9700 KRW |
27.9500 KRW |
28.2200 KRW |
28.0700 KRW |
| 2025-03-13 |
28.6904 KRW |
259,946.2320 |
28.8500 KRW |
28.3000 KRW |
28.9500 KRW |
28.3600 KRW |
| 2025-03-12 |
28.5459 KRW |
238,662.8313 |
28.6500 KRW |
28.1100 KRW |
28.7100 KRW |
28.4200 KRW |
| 2025-03-11 |
28.2785 KRW |
655,798.6765 |
27.5600 KRW |
27.1800 KRW |
28.8500 KRW |
28.5300 KRW |
| 2025-03-10 |
29.2231 KRW |
388,128.6560 |
29.4800 KRW |
28.7100 KRW |
29.9900 KRW |
28.8600 KRW |
| 2025-03-09 |
29.0905 KRW |
1,972,526.2254 |
29.6800 KRW |
28.2100 KRW |
30.0700 KRW |
28.7900 KRW |
| 2025-03-08 |
30.0956 KRW |
119,269.3233 |
29.9900 KRW |
29.8000 KRW |
30.2100 KRW |
30.0000 KRW |
| 2025-03-07 |
29.7461 KRW |
149,960.7613 |
29.7900 KRW |
29.4500 KRW |
30.0000 KRW |
29.5000 KRW |
| 2025-03-06 |
30.2565 KRW |
430,578.6315 |
30.1300 KRW |
30.0000 KRW |
30.5000 KRW |
30.2100 KRW |
| 2025-03-05 |
30.4222 KRW |
394,929.2320 |
30.7500 KRW |
30.1800 KRW |
30.7700 KRW |
30.5800 KRW |
| 2025-03-04 |
29.9120 KRW |
1,151,018.2479 |
30.0400 KRW |
29.0000 KRW |
30.9000 KRW |
30.4500 KRW |
| 2025-03-03 |
31.8835 KRW |
658,776.9392 |
32.8900 KRW |
30.7100 KRW |
32.8900 KRW |
31.3000 KRW |
| 2025-03-02 |
32.9743 KRW |
1,576,353.1991 |
32.5500 KRW |
30.7700 KRW |
34.6800 KRW |
34.6800 KRW |
| 2025-03-01 |
32.8320 KRW |
505,016.6683 |
33.0000 KRW |
32.7600 KRW |
33.1700 KRW |
32.7600 KRW |
| 2025-02-28 |
32.7272 KRW |
912,617.1121 |
32.3000 KRW |
32.0200 KRW |
33.0900 KRW |
32.4700 KRW |
| 2025-02-27 |
32.8663 KRW |
3,670,472.2294 |
32.3900 KRW |
32.0000 KRW |
33.7700 KRW |
33.3100 KRW |
| 2025-02-26 |
32.3304 KRW |
1,461,459.9770 |
32.3900 KRW |
32.0000 KRW |
32.7300 KRW |
32.1000 KRW |
| 2025-02-25 |
35.5109 KRW |
54,508,728.2004 |
31.8200 KRW |
29.6200 KRW |
43.0000 KRW |
31.8800 KRW |
| 2025-02-24 |
34.4070 KRW |
1,231,942.5895 |
35.7700 KRW |
32.0000 KRW |
35.7900 KRW |
34.3200 KRW |
| 2025-02-23 |
37.7073 KRW |
361,519.8897 |
37.9300 KRW |
37.0000 KRW |
38.0100 KRW |
37.5400 KRW |
| 2025-02-22 |
37.2549 KRW |
409,496.7463 |
37.9700 KRW |
36.7100 KRW |
38.0000 KRW |
36.9600 KRW |
| 2025-02-21 |
38.0253 KRW |
2,857,627.6289 |
39.3600 KRW |
36.3500 KRW |
39.4500 KRW |
36.6600 KRW |
| 2025-02-20 |
34.7379 KRW |
1,309,036.5885 |
34.9200 KRW |
33.9900 KRW |
35.0000 KRW |
34.9900 KRW |
| 2025-02-19 |
32.5763 KRW |
18,173,091.5826 |
31.9200 KRW |
31.1000 KRW |
33.9900 KRW |
31.7500 KRW |
| 2025-02-18 |
30.3099 KRW |
1,860,598.8904 |
30.1400 KRW |
29.9000 KRW |
31.6500 KRW |
30.4400 KRW |
| 2025-02-17 |
30.5335 KRW |
1,044,221.5457 |
30.8400 KRW |
30.2700 KRW |
30.8400 KRW |
30.3500 KRW |
| 2025-02-16 |
30.6207 KRW |
308,444.3171 |
30.7000 KRW |
30.5500 KRW |
30.8700 KRW |
30.6300 KRW |
| 2025-02-15 |
31.5429 KRW |
875,994.5775 |
31.1600 KRW |
31.0100 KRW |
32.4000 KRW |
31.2700 KRW |
| 2025-02-14 |
31.1181 KRW |
1,201,589.8733 |
30.9700 KRW |
30.6500 KRW |
31.5000 KRW |
31.4700 KRW |
| 2025-02-13 |
30.6017 KRW |
580,004.8547 |
30.7000 KRW |
30.3800 KRW |
30.9500 KRW |
30.8500 KRW |
| 2025-02-12 |
30.8981 KRW |
1,118,927.5724 |
30.4300 KRW |
30.2900 KRW |
31.4000 KRW |
31.3800 KRW |
| 2025-02-11 |
31.6202 KRW |
1,265,556.6808 |
31.8100 KRW |
30.9000 KRW |
32.7900 KRW |
31.0400 KRW |
| 2025-02-10 |
31.0466 KRW |
1,218,188.1187 |
31.1700 KRW |
30.8000 KRW |
31.3300 KRW |
31.1100 KRW |
| 2025-02-09 |
31.4891 KRW |
1,596,145.6311 |
31.7100 KRW |
31.1200 KRW |
32.4000 KRW |
31.2000 KRW |
| 2025-02-08 |
32.3450 KRW |
6,020,732.0003 |
31.3300 KRW |
31.1600 KRW |
34.0400 KRW |
32.3200 KRW |
| 2025-02-07 |
31.4945 KRW |
2,927,767.6304 |
32.1700 KRW |
30.7500 KRW |
32.6500 KRW |
30.9800 KRW |
| 2025-02-06 |
32.1231 KRW |
5,367,899.8208 |
32.9900 KRW |
31.3000 KRW |
33.3900 KRW |
32.1700 KRW |
| 2025-02-05 |
37.5242 KRW |
14,784,897.0459 |
36.5900 KRW |
35.1800 KRW |
40.3000 KRW |
35.2500 KRW |
| 2025-02-04 |
36.8493 KRW |
3,585,398.4745 |
37.6600 KRW |
36.1700 KRW |
37.6600 KRW |
36.8700 KRW |
| 2025-02-03 |
40.1731 KRW |
19,108,768.7734 |
38.3500 KRW |
38.1700 KRW |
43.7200 KRW |
39.3900 KRW |
| 2025-02-02 |
41.1928 KRW |
8,010,856.2546 |
41.1300 KRW |
39.1100 KRW |
42.9900 KRW |
39.6000 KRW |
| 2025-02-01 |
42.2064 KRW |
855,195.3257 |
42.2000 KRW |
41.9000 KRW |
42.8000 KRW |
42.4600 KRW |
| 2025-01-31 |
42.5431 KRW |
3,500,790.0317 |
42.2500 KRW |
42.0800 KRW |
43.0700 KRW |
42.4900 KRW |
| 2025-01-30 |
42.0613 KRW |
1,863,747.5120 |
42.2500 KRW |
41.5700 KRW |
42.3000 KRW |
41.9900 KRW |
| 2025-01-29 |
42.1178 KRW |
1,527,913.3801 |
42.2600 KRW |
41.8700 KRW |
42.4500 KRW |
42.1800 KRW |
| 2025-01-28 |
42.0242 KRW |
1,083,642.0444 |
42.2400 KRW |
41.6100 KRW |
42.7900 KRW |
42.0900 KRW |
| 2025-01-27 |
42.3798 KRW |
5,786,196.4820 |
42.0200 KRW |
41.8800 KRW |
43.2600 KRW |
42.2500 KRW |
| 2025-01-26 |
45.3288 KRW |
10,976,831.1172 |
44.1600 KRW |
43.6000 KRW |
48.5000 KRW |
43.9200 KRW |