Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.6001 KRW |
7,293,751.7857 OBT |
3.6260 KRW |
3.5390 KRW |
3.7000 KRW |
3.5450 KRW |
| 2025-12-04 |
3.8789 KRW |
71,604,032.4179 OBT |
3.6890 KRW |
3.6700 KRW |
4.0300 KRW |
3.7500 KRW |
| 2025-12-03 |
3.7785 KRW |
6,115,352.6720 OBT |
3.7200 KRW |
3.7000 KRW |
3.8700 KRW |
3.8670 KRW |
| 2025-12-02 |
3.7604 KRW |
17,929,614.9310 OBT |
3.7180 KRW |
3.6860 KRW |
3.8200 KRW |
3.7740 KRW |
| 2025-12-01 |
3.4947 KRW |
6,253,643.0818 OBT |
3.5540 KRW |
3.4560 KRW |
3.5540 KRW |
3.4900 KRW |
| 2025-11-30 |
3.8005 KRW |
1,321,292.9623 OBT |
3.7960 KRW |
3.7720 KRW |
3.8310 KRW |
3.7940 KRW |
| 2025-11-29 |
3.7524 KRW |
5,150,344.5055 OBT |
3.8000 KRW |
3.7240 KRW |
3.8320 KRW |
3.8000 KRW |
| 2025-11-28 |
3.7666 KRW |
5,610,369.3101 OBT |
3.7880 KRW |
3.7010 KRW |
3.8080 KRW |
3.7160 KRW |
| 2025-11-27 |
3.8817 KRW |
4,468,710.4477 OBT |
3.9110 KRW |
3.8400 KRW |
3.9310 KRW |
3.8870 KRW |
| 2025-11-26 |
3.8623 KRW |
4,302,846.2350 OBT |
3.7870 KRW |
3.7870 KRW |
3.9180 KRW |
3.8720 KRW |
| 2025-11-25 |
3.8677 KRW |
4,276,927.1329 OBT |
3.8640 KRW |
3.8350 KRW |
3.9200 KRW |
3.9030 KRW |
| 2025-11-24 |
3.8825 KRW |
12,219,046.2598 OBT |
3.8280 KRW |
3.8180 KRW |
3.9600 KRW |
3.9150 KRW |
| 2025-11-23 |
3.9817 KRW |
1,653,850.8277 OBT |
4.0010 KRW |
3.9710 KRW |
4.0180 KRW |
3.9760 KRW |
| 2025-11-22 |
4.0308 KRW |
42,093,757.8902 OBT |
3.9830 KRW |
3.8170 KRW |
4.1760 KRW |
3.8830 KRW |
| 2025-11-21 |
3.8287 KRW |
8,059,379.1359 OBT |
3.9660 KRW |
3.7310 KRW |
3.9910 KRW |
3.9120 KRW |
| 2025-11-20 |
4.1908 KRW |
28,953,904.4603 OBT |
4.3820 KRW |
4.0620 KRW |
4.3840 KRW |
4.1050 KRW |
| 2025-11-19 |
4.1971 KRW |
8,429,065.7611 OBT |
4.2290 KRW |
4.1240 KRW |
4.2670 KRW |
4.1740 KRW |
| 2025-11-18 |
4.3214 KRW |
3,066,872.9638 OBT |
4.2470 KRW |
4.2230 KRW |
4.3570 KRW |
4.2930 KRW |
| 2025-11-17 |
4.3676 KRW |
19,494,694.3317 OBT |
4.5380 KRW |
4.2220 KRW |
4.5380 KRW |
4.2790 KRW |
| 2025-11-16 |
4.6220 KRW |
10,135,285.3000 OBT |
4.6890 KRW |
4.5230 KRW |
4.7270 KRW |
4.6320 KRW |
| 2025-11-15 |
4.7814 KRW |
12,057,999.4484 OBT |
4.7930 KRW |
4.6600 KRW |
4.8620 KRW |
4.6940 KRW |
| 2025-11-14 |
4.8071 KRW |
11,864,471.2716 OBT |
4.8340 KRW |
4.7490 KRW |
4.8740 KRW |
4.7980 KRW |
| 2025-11-13 |
5.0023 KRW |
54,919,203.5996 OBT |
5.0200 KRW |
4.7260 KRW |
5.2220 KRW |
4.7620 KRW |
| 2025-11-12 |
5.1349 KRW |
69,995,924.0443 OBT |
5.0840 KRW |
4.9240 KRW |
5.3880 KRW |
5.0100 KRW |
| 2025-11-11 |
5.5122 KRW |
527,822,735.8634 OBT |
5.1400 KRW |
4.9120 KRW |
5.9940 KRW |
4.9120 KRW |
| 2025-11-10 |
5.0359 KRW |
4,364,526.0829 OBT |
5.0270 KRW |
5.0030 KRW |
5.1150 KRW |
5.0850 KRW |
| 2025-11-09 |
5.1994 KRW |
37,082,965.3383 OBT |
5.1000 KRW |
5.0510 KRW |
5.3500 KRW |
5.1180 KRW |
| 2025-11-08 |
5.0567 KRW |
59,132,194.9399 OBT |
5.2260 KRW |
4.9870 KRW |
5.2270 KRW |
5.1190 KRW |
| 2025-11-07 |
5.0055 KRW |
37,955,329.2784 OBT |
4.8790 KRW |
4.8170 KRW |
5.3400 KRW |
5.0350 KRW |
| 2025-11-06 |
4.7576 KRW |
5,705,711.3152 OBT |
4.8000 KRW |
4.6810 KRW |
4.8200 KRW |
4.7890 KRW |
| 2025-11-05 |
4.7452 KRW |
3,573,881.9018 OBT |
4.7090 KRW |
4.7000 KRW |
4.8590 KRW |
4.7430 KRW |
| 2025-11-04 |
4.6555 KRW |
6,350,848.0679 OBT |
4.8210 KRW |
4.5300 KRW |
4.8380 KRW |
4.6700 KRW |
| 2025-11-03 |
4.7614 KRW |
8,246,685.7821 OBT |
4.8230 KRW |
4.7080 KRW |
4.8270 KRW |
4.7080 KRW |
| 2025-11-02 |
4.9382 KRW |
4,473,825.9672 OBT |
4.9570 KRW |
4.8770 KRW |
5.0000 KRW |
5.0000 KRW |
| 2025-11-01 |
5.0229 KRW |
5,494,672.6798 OBT |
4.9880 KRW |
4.9410 KRW |
5.1330 KRW |
4.9490 KRW |
| 2025-10-31 |
4.9031 KRW |
3,369,209.6621 OBT |
4.8880 KRW |
4.8630 KRW |
4.9830 KRW |
4.8650 KRW |
| 2025-10-30 |
4.8048 KRW |
4,405,900.2170 OBT |
4.8830 KRW |
4.7630 KRW |
4.8940 KRW |
4.8060 KRW |
| 2025-10-29 |
5.0608 KRW |
14,345,950.9450 OBT |
5.0740 KRW |
5.0000 KRW |
5.1860 KRW |
5.1390 KRW |
| 2025-10-28 |
5.3072 KRW |
7,005,503.0362 OBT |
5.3500 KRW |
5.1700 KRW |
5.3800 KRW |
5.2110 KRW |
| 2025-10-27 |
5.3533 KRW |
60,189,116.5070 OBT |
5.2820 KRW |
5.2040 KRW |
5.5320 KRW |
5.2310 KRW |
| 2025-10-26 |
5.3348 KRW |
16,163,664.7477 OBT |
5.4250 KRW |
5.2840 KRW |
5.4260 KRW |
5.3430 KRW |
| 2025-10-25 |
5.2887 KRW |
6,634,410.9446 OBT |
5.3190 KRW |
5.2550 KRW |
5.3190 KRW |
5.2830 KRW |
| 2025-10-24 |
5.3468 KRW |
25,259,801.3379 OBT |
5.4940 KRW |
5.2810 KRW |
5.4940 KRW |
5.3040 KRW |
| 2025-10-23 |
5.2154 KRW |
3,112,418.9332 OBT |
5.1860 KRW |
5.1840 KRW |
5.2710 KRW |
5.2020 KRW |
| 2025-10-22 |
5.2054 KRW |
12,774,351.2415 OBT |
5.3360 KRW |
5.0780 KRW |
5.3400 KRW |
5.1400 KRW |
| 2025-10-21 |
5.5687 KRW |
22,123,640.1692 OBT |
5.5940 KRW |
5.4520 KRW |
5.7480 KRW |
5.4750 KRW |
| 2025-10-20 |
5.6258 KRW |
24,751,058.7884 OBT |
5.7020 KRW |
5.5500 KRW |
5.7170 KRW |
5.5940 KRW |
| 2025-10-19 |
5.9173 KRW |
72,603,706.3954 OBT |
5.9020 KRW |
5.7000 KRW |
6.1370 KRW |
5.7340 KRW |
| 2025-10-18 |
5.6749 KRW |
25,163,330.0821 OBT |
5.8510 KRW |
5.5500 KRW |
5.8510 KRW |
5.6730 KRW |
| 2025-10-17 |
6.1330 KRW |
393,447,233.9630 OBT |
6.0510 KRW |
5.4570 KRW |
6.8350 KRW |
5.7360 KRW |