Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
2.3874 KRW |
16,708,612.3244 OBT |
2.4430 KRW |
2.3130 KRW |
2.4810 KRW |
2.4200 KRW |
| 2026-02-02 |
2.4836 KRW |
1,305,042.8905 OBT |
2.4840 KRW |
2.4650 KRW |
2.4870 KRW |
2.4830 KRW |
| 2026-02-01 |
2.4938 KRW |
9,431,301.0725 OBT |
2.5130 KRW |
2.4490 KRW |
2.5250 KRW |
2.5200 KRW |
| 2026-01-31 |
2.4587 KRW |
29,739,123.0516 OBT |
2.5440 KRW |
2.3300 KRW |
2.5760 KRW |
2.4140 KRW |
| 2026-01-30 |
2.6203 KRW |
11,058,412.3017 OBT |
2.6100 KRW |
2.5910 KRW |
2.6560 KRW |
2.6010 KRW |
| 2026-01-29 |
2.5855 KRW |
21,545,841.9066 OBT |
2.6300 KRW |
2.5440 KRW |
2.6300 KRW |
2.5510 KRW |
| 2026-01-28 |
2.6906 KRW |
38,719,917.6871 OBT |
2.7680 KRW |
2.4100 KRW |
2.7680 KRW |
2.6660 KRW |
| 2026-01-27 |
2.8477 KRW |
101,548,478.8700 OBT |
2.8160 KRW |
2.7780 KRW |
2.9100 KRW |
2.8360 KRW |
| 2026-01-26 |
2.9776 KRW |
9,288,964.0069 OBT |
2.9690 KRW |
2.9570 KRW |
3.0100 KRW |
2.9720 KRW |
| 2026-01-25 |
2.9337 KRW |
27,562,260.5276 OBT |
2.9870 KRW |
2.9100 KRW |
3.0000 KRW |
2.9250 KRW |
| 2026-01-24 |
3.0308 KRW |
4,275,898.4687 OBT |
3.0440 KRW |
3.0140 KRW |
3.0570 KRW |
3.0450 KRW |
| 2026-01-23 |
3.0152 KRW |
15,209,697.7189 OBT |
3.0140 KRW |
2.9840 KRW |
3.0640 KRW |
2.9980 KRW |
| 2026-01-22 |
2.9919 KRW |
61,974,037.0535 OBT |
2.9360 KRW |
2.9360 KRW |
3.0660 KRW |
3.0250 KRW |
| 2026-01-21 |
2.9936 KRW |
10,331,548.4488 OBT |
2.9980 KRW |
2.9410 KRW |
3.0230 KRW |
3.0150 KRW |
| 2026-01-20 |
3.0599 KRW |
12,311,210.2887 OBT |
3.1350 KRW |
2.9720 KRW |
3.1510 KRW |
2.9990 KRW |
| 2026-01-19 |
3.1657 KRW |
54,312,131.5145 OBT |
3.1120 KRW |
3.1040 KRW |
3.2500 KRW |
3.1430 KRW |
| 2026-01-18 |
3.3452 KRW |
3,185,752.3407 OBT |
3.3610 KRW |
3.3080 KRW |
3.3690 KRW |
3.3540 KRW |
| 2026-01-17 |
3.3711 KRW |
8,671,951.4764 OBT |
3.3800 KRW |
3.3510 KRW |
3.3890 KRW |
3.3830 KRW |
| 2026-01-16 |
3.2883 KRW |
4,318,857.1880 OBT |
3.2960 KRW |
3.2810 KRW |
3.3090 KRW |
3.2810 KRW |
| 2026-01-15 |
3.3005 KRW |
19,318,193.4845 OBT |
3.3640 KRW |
3.2640 KRW |
3.3870 KRW |
3.2730 KRW |
| 2026-01-14 |
3.4152 KRW |
35,048,340.7995 OBT |
3.4830 KRW |
3.3560 KRW |
3.5020 KRW |
3.3640 KRW |
| 2026-01-13 |
3.5086 KRW |
141,951,604.4393 OBT |
3.5840 KRW |
3.3740 KRW |
3.6430 KRW |
3.4980 KRW |
| 2026-01-12 |
3.3875 KRW |
13,767,917.2729 OBT |
3.4080 KRW |
3.3500 KRW |
3.4490 KRW |
3.3600 KRW |
| 2026-01-11 |
3.4912 KRW |
19,197,222.9328 OBT |
3.5430 KRW |
3.4560 KRW |
3.5460 KRW |
3.4740 KRW |
| 2026-01-10 |
3.5974 KRW |
11,481,545.9997 OBT |
3.6090 KRW |
3.5740 KRW |
3.6520 KRW |
3.6140 KRW |
| 2026-01-09 |
3.6639 KRW |
26,984,299.4161 OBT |
3.7140 KRW |
3.6260 KRW |
3.7380 KRW |
3.6260 KRW |
| 2026-01-08 |
3.6866 KRW |
126,860,674.0582 OBT |
3.8600 KRW |
3.5900 KRW |
3.8600 KRW |
3.6340 KRW |
| 2026-01-07 |
3.7055 KRW |
199,520,040.5124 OBT |
3.6230 KRW |
3.5760 KRW |
3.8790 KRW |
3.6110 KRW |
| 2026-01-06 |
3.4798 KRW |
26,446,675.5341 OBT |
3.5220 KRW |
3.4380 KRW |
3.5390 KRW |
3.5110 KRW |
| 2026-01-05 |
3.6048 KRW |
265,853,154.1707 OBT |
3.4990 KRW |
3.3990 KRW |
3.9010 KRW |
3.4690 KRW |
| 2026-01-04 |
3.5014 KRW |
78,197,945.7824 OBT |
3.4930 KRW |
3.4250 KRW |
3.6120 KRW |
3.4930 KRW |
| 2026-01-03 |
3.4994 KRW |
73,636,965.1155 OBT |
3.7130 KRW |
3.4100 KRW |
3.7140 KRW |
3.4480 KRW |
| 2026-01-02 |
4.1456 KRW |
2,603,930,005.8970 OBT |
3.8030 KRW |
3.5260 KRW |
4.9900 KRW |
3.6000 KRW |
| 2026-01-01 |
3.1803 KRW |
8,086,430.9217 OBT |
3.1560 KRW |
3.1530 KRW |
3.2090 KRW |
3.1740 KRW |
| 2025-12-31 |
3.1260 KRW |
6,709,800.8885 OBT |
3.1740 KRW |
3.1020 KRW |
3.1740 KRW |
3.1070 KRW |
| 2025-12-30 |
3.1500 KRW |
42,302,524.6099 OBT |
3.1050 KRW |
3.0880 KRW |
3.2320 KRW |
3.1500 KRW |
| 2025-12-29 |
3.1011 KRW |
3,848,442.4670 OBT |
3.1090 KRW |
3.0920 KRW |
3.1210 KRW |
3.0950 KRW |
| 2025-12-28 |
3.1246 KRW |
9,288,212.7637 OBT |
3.1670 KRW |
3.0930 KRW |
3.1810 KRW |
3.0970 KRW |
| 2025-12-27 |
3.0944 KRW |
1,600,300.9903 OBT |
3.0860 KRW |
3.0750 KRW |
3.1250 KRW |
3.1000 KRW |
| 2025-12-26 |
3.1082 KRW |
15,610,712.0533 OBT |
3.1190 KRW |
3.0650 KRW |
3.1330 KRW |
3.1220 KRW |
| 2025-12-25 |
3.2916 KRW |
274,709,872.2748 OBT |
3.1870 KRW |
3.1580 KRW |
3.4100 KRW |
3.1580 KRW |
| 2025-12-24 |
3.1907 KRW |
26,161,163.1545 OBT |
3.2400 KRW |
3.1520 KRW |
3.2400 KRW |
3.1600 KRW |
| 2025-12-23 |
3.2883 KRW |
233,073,822.7147 OBT |
3.0670 KRW |
3.0600 KRW |
3.4090 KRW |
3.1820 KRW |
| 2025-12-22 |
3.3015 KRW |
82,321,324.8339 OBT |
3.1750 KRW |
3.1330 KRW |
3.5420 KRW |
3.2190 KRW |
| 2025-12-21 |
3.1288 KRW |
4,582,030.9507 OBT |
3.1560 KRW |
3.1050 KRW |
3.1690 KRW |
3.1540 KRW |
| 2025-12-20 |
3.1903 KRW |
7,934,483.1456 OBT |
3.2150 KRW |
3.1580 KRW |
3.2490 KRW |
3.2160 KRW |
| 2025-12-19 |
3.1238 KRW |
1,780,420.2312 OBT |
3.1040 KRW |
3.0720 KRW |
3.1820 KRW |
3.1680 KRW |
| 2025-12-18 |
2.9919 KRW |
10,711,304.8025 OBT |
3.0630 KRW |
2.9000 KRW |
3.1440 KRW |
2.9630 KRW |
| 2025-12-17 |
3.0750 KRW |
13,060,575.1178 OBT |
3.2040 KRW |
2.9900 KRW |
3.2460 KRW |
2.9900 KRW |
| 2025-12-16 |
3.2652 KRW |
3,452,141.1541 OBT |
3.2200 KRW |
3.2180 KRW |
3.3070 KRW |
3.2600 KRW |