Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
7.1563 KRW |
1,319,205,151.8728 OBT |
6.8720 KRW |
5.8000 KRW |
8.2000 KRW |
5.9300 KRW |
| 2025-10-15 |
5.8099 KRW |
43,148,775.4435 OBT |
6.0540 KRW |
5.5400 KRW |
6.0730 KRW |
5.9130 KRW |
| 2025-10-14 |
5.5055 KRW |
6,367,140.7933 OBT |
5.5070 KRW |
5.4420 KRW |
5.5880 KRW |
5.4710 KRW |
| 2025-10-13 |
5.6670 KRW |
9,028,852.3310 OBT |
5.6900 KRW |
5.6080 KRW |
5.8010 KRW |
5.6180 KRW |
| 2025-10-12 |
5.5431 KRW |
12,217,582.3576 OBT |
5.5360 KRW |
5.4290 KRW |
5.6310 KRW |
5.5340 KRW |
| 2025-10-11 |
5.1750 KRW |
14,877,895.4509 OBT |
5.3600 KRW |
4.9630 KRW |
5.3690 KRW |
5.0730 KRW |
| 2025-10-10 |
5.8073 KRW |
58,530,076.9977 OBT |
6.4620 KRW |
4.9010 KRW |
6.6310 KRW |
5.1180 KRW |
| 2025-10-09 |
6.3899 KRW |
14,728,598.1625 OBT |
6.4080 KRW |
6.3120 KRW |
6.4510 KRW |
6.3890 KRW |
| 2025-10-08 |
6.4846 KRW |
6,028,604.2025 OBT |
6.5290 KRW |
6.4400 KRW |
6.5810 KRW |
6.4950 KRW |
| 2025-10-07 |
6.5805 KRW |
15,764,337.3144 OBT |
6.6280 KRW |
6.4220 KRW |
6.6820 KRW |
6.4220 KRW |
| 2025-10-06 |
7.1473 KRW |
189,110,234.4875 OBT |
6.7390 KRW |
6.7340 KRW |
7.4720 KRW |
6.9100 KRW |
| 2025-10-05 |
6.6949 KRW |
6,916,024.1204 OBT |
6.7050 KRW |
6.6670 KRW |
6.7510 KRW |
6.7090 KRW |
| 2025-10-04 |
6.6648 KRW |
73,758,836.7981 OBT |
6.6550 KRW |
6.4830 KRW |
6.9480 KRW |
6.6330 KRW |
| 2025-10-03 |
6.6894 KRW |
55,457,335.3461 OBT |
6.6550 KRW |
6.4830 KRW |
6.9480 KRW |
6.5880 KRW |
| 2025-10-02 |
6.5996 KRW |
7,058,549.4253 OBT |
6.5040 KRW |
6.5040 KRW |
6.6770 KRW |
6.6170 KRW |
| 2025-10-01 |
6.4727 KRW |
8,181,716.3105 OBT |
6.4400 KRW |
6.4140 KRW |
6.5880 KRW |
6.4330 KRW |
| 2025-09-30 |
6.2514 KRW |
34,364,490.7443 OBT |
6.3470 KRW |
6.0970 KRW |
6.4000 KRW |
6.2970 KRW |
| 2025-09-29 |
6.8038 KRW |
103,634,557.3915 OBT |
6.6140 KRW |
6.4000 KRW |
7.1410 KRW |
6.5130 KRW |
| 2025-09-28 |
6.5079 KRW |
8,494,096.8136 OBT |
6.5280 KRW |
6.4570 KRW |
6.6430 KRW |
6.5020 KRW |
| 2025-09-27 |
6.5443 KRW |
31,170,338.1410 OBT |
6.5390 KRW |
6.4010 KRW |
6.7510 KRW |
6.5020 KRW |
| 2025-09-26 |
6.5808 KRW |
16,712,861.4577 OBT |
6.5080 KRW |
6.4930 KRW |
6.6620 KRW |
6.4970 KRW |
| 2025-09-25 |
6.4542 KRW |
11,201,965.6485 OBT |
6.5880 KRW |
6.3500 KRW |
6.6100 KRW |
6.3700 KRW |
| 2025-09-24 |
6.9261 KRW |
15,205,896.7735 OBT |
7.0620 KRW |
6.8880 KRW |
7.0620 KRW |
6.8890 KRW |
| 2025-09-23 |
7.1537 KRW |
366,587,248.5699 OBT |
6.7340 KRW |
6.7110 KRW |
7.6000 KRW |
6.8700 KRW |
| 2025-09-22 |
6.9150 KRW |
15,158,985.7526 OBT |
6.9230 KRW |
6.8540 KRW |
6.9610 KRW |
6.9140 KRW |
| 2025-09-21 |
7.4941 KRW |
8,585,361.8004 OBT |
7.5430 KRW |
7.4510 KRW |
7.5530 KRW |
7.4510 KRW |
| 2025-09-20 |
7.6084 KRW |
43,552,401.2872 OBT |
7.6400 KRW |
7.4090 KRW |
7.8300 KRW |
7.4130 KRW |
| 2025-09-19 |
7.6484 KRW |
37,904,290.8760 OBT |
7.9390 KRW |
7.5600 KRW |
7.9390 KRW |
7.6090 KRW |
| 2025-09-18 |
8.3881 KRW |
577,187,738.4996 OBT |
7.6790 KRW |
7.6790 KRW |
8.9990 KRW |
8.0520 KRW |
| 2025-09-17 |
7.4979 KRW |
8,805,905.7403 OBT |
7.4470 KRW |
7.3150 KRW |
7.6660 KRW |
7.5890 KRW |
| 2025-09-16 |
7.4274 KRW |
31,730,125.6095 OBT |
7.5070 KRW |
7.2790 KRW |
7.5480 KRW |
7.3120 KRW |
| 2025-09-15 |
8.2535 KRW |
91,271,079.3894 OBT |
8.0380 KRW |
7.9320 KRW |
8.5960 KRW |
8.2720 KRW |
| 2025-09-14 |
8.8593 KRW |
145,786,753.6021 OBT |
9.2000 KRW |
8.4190 KRW |
9.4400 KRW |
8.5740 KRW |
| 2025-09-13 |
7.5949 KRW |
52,434,551.3916 OBT |
7.8190 KRW |
7.4400 KRW |
7.8190 KRW |
7.7020 KRW |
| 2025-09-12 |
7.1667 KRW |
14,474,623.8982 OBT |
7.1880 KRW |
7.1000 KRW |
7.2870 KRW |
7.2190 KRW |
| 2025-09-11 |
7.0507 KRW |
15,756,369.8165 OBT |
7.1650 KRW |
6.9580 KRW |
7.1650 KRW |
7.1200 KRW |
| 2025-09-10 |
6.8415 KRW |
15,576,479.0369 OBT |
6.9290 KRW |
6.7890 KRW |
6.9290 KRW |
6.8710 KRW |
| 2025-09-09 |
6.8027 KRW |
19,036,246.1261 OBT |
6.8260 KRW |
6.7630 KRW |
6.8750 KRW |
6.8050 KRW |
| 2025-09-08 |
6.7912 KRW |
21,800,474.8440 OBT |
6.8270 KRW |
6.7520 KRW |
6.8800 KRW |
6.7750 KRW |