Market [unlinked] / KRW
Identifier on Bithumb: KRW-OAS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
15.5669 KRW |
5,572,862.2684 |
15.5300 KRW |
15.3200 KRW |
15.8000 KRW |
15.7200 KRW |
| 2025-09-15 |
15.4752 KRW |
2,565,452.9374 |
15.6000 KRW |
15.3900 KRW |
15.6300 KRW |
15.4100 KRW |
| 2025-09-14 |
16.1207 KRW |
12,207,104.6694 |
15.9700 KRW |
15.9100 KRW |
16.3300 KRW |
16.1600 KRW |
| 2025-09-13 |
16.3390 KRW |
33,663,993.8271 |
15.8500 KRW |
15.8100 KRW |
16.5900 KRW |
16.2200 KRW |
| 2025-09-12 |
15.7110 KRW |
7,070,657.6145 |
15.7300 KRW |
15.6100 KRW |
15.8300 KRW |
15.7900 KRW |
| 2025-09-11 |
15.8996 KRW |
4,312,446.2041 |
15.6300 KRW |
15.5800 KRW |
16.0400 KRW |
15.9800 KRW |
| 2025-09-10 |
15.4892 KRW |
742,222.5891 |
15.4500 KRW |
15.4300 KRW |
15.5600 KRW |
15.5400 KRW |
| 2025-09-09 |
15.3276 KRW |
1,493,284.3473 |
15.5400 KRW |
15.2500 KRW |
15.5400 KRW |
15.3100 KRW |
| 2025-09-08 |
15.0792 KRW |
1,412,647.8164 |
15.0900 KRW |
15.0100 KRW |
15.2500 KRW |
15.1500 KRW |
| 2025-09-07 |
15.1001 KRW |
2,140,891.6238 |
15.1000 KRW |
15.0400 KRW |
15.4000 KRW |
15.1000 KRW |
| 2025-09-06 |
15.1711 KRW |
8,689,679.6888 |
15.0200 KRW |
14.8000 KRW |
15.4800 KRW |
14.9800 KRW |
| 2025-09-05 |
14.9690 KRW |
1,534,444.4222 |
14.9800 KRW |
14.9100 KRW |
15.1000 KRW |
15.0900 KRW |
| 2025-09-04 |
14.8778 KRW |
2,826,954.2884 |
14.9000 KRW |
14.7000 KRW |
15.2000 KRW |
14.9500 KRW |
| 2025-09-03 |
15.0106 KRW |
2,703,831.0181 |
15.0700 KRW |
14.8200 KRW |
15.3000 KRW |
15.0500 KRW |
| 2025-09-02 |
15.0477 KRW |
3,857,946.6841 |
15.3900 KRW |
14.7700 KRW |
15.4500 KRW |
14.8600 KRW |
| 2025-09-01 |
15.4019 KRW |
2,834,489.2784 |
15.6500 KRW |
15.0800 KRW |
15.7300 KRW |
15.1500 KRW |
| 2025-08-31 |
15.8753 KRW |
895,968.5617 |
15.8200 KRW |
15.8000 KRW |
15.9500 KRW |
15.8100 KRW |
| 2025-08-30 |
15.7631 KRW |
2,761,627.8908 |
16.0400 KRW |
15.6300 KRW |
16.0900 KRW |
15.7900 KRW |
| 2025-08-29 |
15.7197 KRW |
672,964.1886 |
15.7900 KRW |
15.6800 KRW |
15.8300 KRW |
15.7700 KRW |
| 2025-08-28 |
16.5239 KRW |
18,008,427.5995 |
16.1200 KRW |
16.0500 KRW |
17.3000 KRW |
16.1900 KRW |
| 2025-08-27 |
16.8523 KRW |
86,382,592.1943 |
15.8400 KRW |
15.5100 KRW |
18.1700 KRW |
15.8100 KRW |
| 2025-08-26 |
15.6057 KRW |
2,518,757.7095 |
15.4600 KRW |
15.4600 KRW |
15.8700 KRW |
15.6200 KRW |
| 2025-08-25 |
16.5919 KRW |
75,442,913.1751 |
15.9300 KRW |
15.4500 KRW |
18.0000 KRW |
15.6600 KRW |
| 2025-08-24 |
15.8324 KRW |
3,270,420.4393 |
15.8200 KRW |
15.6600 KRW |
16.0900 KRW |
15.7700 KRW |
| 2025-08-23 |
15.9138 KRW |
1,299,748.8017 |
15.9600 KRW |
15.7400 KRW |
16.1100 KRW |
15.9700 KRW |
| 2025-08-22 |
15.8290 KRW |
3,001,905.0858 |
15.6200 KRW |
15.6200 KRW |
16.0100 KRW |
15.9700 KRW |
| 2025-08-21 |
15.9471 KRW |
957,807.8310 |
16.0100 KRW |
15.8900 KRW |
16.0100 KRW |
15.9100 KRW |
| 2025-08-20 |
15.9629 KRW |
607,210.4596 |
16.0600 KRW |
15.8800 KRW |
16.1000 KRW |
16.0800 KRW |
| 2025-08-19 |
16.0415 KRW |
1,175,613.8456 |
16.1300 KRW |
15.7800 KRW |
16.2000 KRW |
16.0800 KRW |
| 2025-08-18 |
16.2046 KRW |
1,114,629.0564 |
16.2300 KRW |
16.1500 KRW |
16.2900 KRW |
16.2400 KRW |
| 2025-08-17 |
16.5275 KRW |
2,609,682.7791 |
16.4400 KRW |
16.4000 KRW |
16.9200 KRW |
16.4600 KRW |
| 2025-08-16 |
16.3970 KRW |
1,326,448.0992 |
16.4600 KRW |
16.2800 KRW |
16.5400 KRW |
16.3900 KRW |
| 2025-08-15 |
17.8787 KRW |
79,228,328.5366 |
16.5400 KRW |
16.2600 KRW |
18.9000 KRW |
16.5300 KRW |
| 2025-08-14 |
16.4325 KRW |
1,679,475.6818 |
16.5900 KRW |
16.3400 KRW |
16.6600 KRW |
16.4200 KRW |
| 2025-08-13 |
17.0018 KRW |
1,710,845.2520 |
16.9900 KRW |
16.9000 KRW |
17.1000 KRW |
16.9600 KRW |
| 2025-08-12 |
16.9357 KRW |
4,539,549.2750 |
17.1700 KRW |
16.7000 KRW |
17.1800 KRW |
16.7900 KRW |
| 2025-08-11 |
16.7154 KRW |
999,315.9491 |
16.7100 KRW |
16.6500 KRW |
16.8900 KRW |
16.7000 KRW |
| 2025-08-10 |
16.3304 KRW |
2,691,428.5879 |
16.3600 KRW |
16.2500 KRW |
16.4700 KRW |
16.4400 KRW |
| 2025-08-09 |
16.5334 KRW |
5,288,780.7300 |
16.2900 KRW |
16.2500 KRW |
16.9000 KRW |
16.7900 KRW |
| 2025-08-08 |
16.1449 KRW |
1,046,825.4303 |
16.1100 KRW |
16.1000 KRW |
16.2300 KRW |
16.1400 KRW |
| 2025-08-07 |
16.1591 KRW |
1,613,073.8174 |
16.2800 KRW |
16.0900 KRW |
16.2900 KRW |
16.2600 KRW |
| 2025-08-06 |
16.1952 KRW |
1,208,805.6444 |
16.0800 KRW |
16.0400 KRW |
16.3500 KRW |
16.1200 KRW |
| 2025-08-05 |
16.2021 KRW |
1,168,952.3294 |
16.2700 KRW |
16.1500 KRW |
16.3900 KRW |
16.1500 KRW |
| 2025-08-04 |
16.4588 KRW |
1,925,250.9063 |
16.6400 KRW |
16.3900 KRW |
16.7000 KRW |
16.5800 KRW |
| 2025-08-03 |
16.7913 KRW |
1,536,370.1896 |
16.7000 KRW |
16.6200 KRW |
17.1500 KRW |
16.8600 KRW |
| 2025-08-02 |
16.1283 KRW |
1,707,090.6984 |
16.3000 KRW |
16.0000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2025-08-01 |
16.8946 KRW |
1,401,747.7892 |
16.8800 KRW |
16.7600 KRW |
17.0800 KRW |
16.9100 KRW |
| 2025-07-31 |
17.2274 KRW |
2,805,740.1750 |
17.3600 KRW |
16.8700 KRW |
17.4900 KRW |
17.0700 KRW |
| 2025-07-30 |
17.1896 KRW |
3,034,642.6704 |
17.2700 KRW |
17.0300 KRW |
17.4200 KRW |
17.1300 KRW |
| 2025-07-29 |
17.2996 KRW |
15,506,022.7109 |
17.9900 KRW |
16.7700 KRW |
18.0200 KRW |
16.9700 KRW |