Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
7.5394 KRW |
9,024,888.4720 OBT |
7.6200 KRW |
7.5020 KRW |
7.6210 KRW |
7.5210 KRW |
| 2025-08-27 |
7.6066 KRW |
18,367,054.3046 OBT |
7.6860 KRW |
7.5100 KRW |
7.7650 KRW |
7.5200 KRW |
| 2025-08-26 |
7.8216 KRW |
47,847,926.1986 OBT |
7.7960 KRW |
7.6580 KRW |
8.0300 KRW |
7.7560 KRW |
| 2025-08-25 |
7.8591 KRW |
40,242,857.9338 OBT |
7.8100 KRW |
7.6000 KRW |
8.0500 KRW |
7.6170 KRW |
| 2025-08-24 |
7.9220 KRW |
27,013,134.1604 OBT |
7.9520 KRW |
7.8220 KRW |
8.0780 KRW |
7.8900 KRW |
| 2025-08-23 |
7.8801 KRW |
57,281,453.6602 OBT |
7.9810 KRW |
7.7520 KRW |
8.0470 KRW |
7.8110 KRW |
| 2025-08-22 |
8.0825 KRW |
89,307,934.8017 OBT |
8.1430 KRW |
8.0100 KRW |
8.2570 KRW |
8.0750 KRW |
| 2025-08-21 |
8.5612 KRW |
829,941,472.1504 OBT |
7.7480 KRW |
7.7460 KRW |
9.2230 KRW |
8.3230 KRW |
| 2025-08-20 |
8.0510 KRW |
4,492,291.1231 OBT |
8.0450 KRW |
7.9630 KRW |
8.1330 KRW |
8.1270 KRW |
| 2025-08-19 |
8.1101 KRW |
32,550,719.1130 OBT |
7.9790 KRW |
7.9610 KRW |
8.2640 KRW |
8.1530 KRW |
| 2025-08-18 |
8.1751 KRW |
7,901,699.0340 OBT |
8.0940 KRW |
8.0730 KRW |
8.2980 KRW |
8.1130 KRW |
| 2025-08-17 |
8.4814 KRW |
37,681,772.4076 OBT |
8.4120 KRW |
8.3020 KRW |
8.6520 KRW |
8.3580 KRW |
| 2025-08-16 |
8.5080 KRW |
36,615,633.5098 OBT |
8.4440 KRW |
8.2030 KRW |
8.7760 KRW |
8.3620 KRW |
| 2025-08-15 |
8.2634 KRW |
31,131,655.7706 OBT |
8.5680 KRW |
8.1000 KRW |
8.5680 KRW |
8.2750 KRW |
| 2025-08-14 |
8.6229 KRW |
5,853,414.8249 OBT |
8.7290 KRW |
8.5000 KRW |
8.7480 KRW |
8.6900 KRW |
| 2025-08-13 |
8.9715 KRW |
12,558,146.7213 OBT |
9.0820 KRW |
8.8900 KRW |
9.0820 KRW |
9.0260 KRW |
| 2025-08-12 |
9.0048 KRW |
10,072,734.5426 OBT |
9.1280 KRW |
8.9300 KRW |
9.1490 KRW |
9.0780 KRW |
| 2025-08-11 |
8.8878 KRW |
34,939,146.6573 OBT |
8.7710 KRW |
8.7080 KRW |
9.2990 KRW |
8.7390 KRW |
| 2025-08-10 |
9.0264 KRW |
14,905,443.7900 OBT |
9.0000 KRW |
8.8150 KRW |
9.3480 KRW |
9.1070 KRW |
| 2025-08-09 |
9.3445 KRW |
46,805,847.8006 OBT |
9.1800 KRW |
9.0790 KRW |
9.6890 KRW |
9.1580 KRW |
| 2025-08-08 |
8.9251 KRW |
6,301,129.8741 OBT |
8.9720 KRW |
8.8360 KRW |
9.0040 KRW |
8.9680 KRW |
| 2025-08-07 |
8.8539 KRW |
5,840,531.4466 OBT |
8.9070 KRW |
8.7710 KRW |
8.9210 KRW |
8.8920 KRW |
| 2025-08-06 |
8.7046 KRW |
3,573,345.8537 OBT |
8.7660 KRW |
8.6310 KRW |
8.8000 KRW |
8.7240 KRW |
| 2025-08-05 |
8.6309 KRW |
6,102,704.1297 OBT |
8.7710 KRW |
8.5150 KRW |
8.8100 KRW |
8.6350 KRW |
| 2025-08-04 |
9.0780 KRW |
16,322,599.7667 OBT |
9.2150 KRW |
8.9110 KRW |
9.3000 KRW |
9.0410 KRW |
| 2025-08-03 |
8.6513 KRW |
3,964,410.4857 OBT |
8.6830 KRW |
8.5490 KRW |
8.7920 KRW |
8.7920 KRW |
| 2025-08-02 |
8.4594 KRW |
8,332,749.3231 OBT |
8.5600 KRW |
8.3790 KRW |
8.6000 KRW |
8.4000 KRW |
| 2025-08-01 |
8.6900 KRW |
8,749,513.9238 OBT |
8.6870 KRW |
8.5090 KRW |
8.8820 KRW |
8.5300 KRW |
| 2025-07-31 |
9.0080 KRW |
13,065,708.7865 OBT |
9.1030 KRW |
8.9000 KRW |
9.1610 KRW |
8.9360 KRW |
| 2025-07-30 |
9.2672 KRW |
56,445,812.2669 OBT |
9.2850 KRW |
8.9450 KRW |
9.7800 KRW |
9.0510 KRW |
| 2025-07-29 |
9.1702 KRW |
4,564,863.1655 OBT |
9.2600 KRW |
9.1040 KRW |
9.3020 KRW |
9.1540 KRW |
| 2025-07-28 |
9.3459 KRW |
26,387,943.7221 OBT |
9.3590 KRW |
9.2050 KRW |
9.5190 KRW |
9.3690 KRW |
| 2025-07-27 |
9.3009 KRW |
15,041,005.3675 OBT |
9.3990 KRW |
9.2090 KRW |
9.3990 KRW |
9.3870 KRW |
| 2025-07-26 |
9.3821 KRW |
54,176,875.0853 OBT |
9.2200 KRW |
9.1250 KRW |
9.5990 KRW |
9.2400 KRW |
| 2025-07-25 |
9.0601 KRW |
46,359,556.9365 OBT |
9.0690 KRW |
8.9010 KRW |
9.3490 KRW |
9.1110 KRW |
| 2025-07-24 |
9.1782 KRW |
17,639,130.6442 OBT |
9.4220 KRW |
9.0490 KRW |
9.4660 KRW |
9.0940 KRW |
| 2025-07-23 |
11.1115 KRW |
924,140,148.6431 OBT |
9.6100 KRW |
9.3910 KRW |
12.4500 KRW |
9.7250 KRW |
| 2025-07-22 |
9.5373 KRW |
21,892,457.8669 OBT |
9.6260 KRW |
9.4580 KRW |
9.6260 KRW |
9.5680 KRW |
| 2025-07-21 |
9.7993 KRW |
33,441,578.7105 OBT |
10.0100 KRW |
9.6510 KRW |
10.0600 KRW |
9.7960 KRW |
| 2025-07-20 |
10.1751 KRW |
126,705,348.5638 OBT |
9.9930 KRW |
9.8120 KRW |
10.6000 KRW |
9.8450 KRW |
| 2025-07-19 |
9.6448 KRW |
13,152,424.5675 OBT |
9.8260 KRW |
9.4730 KRW |
9.8300 KRW |
9.6360 KRW |
| 2025-07-18 |
9.6428 KRW |
19,106,336.6890 OBT |
9.8020 KRW |
9.4110 KRW |
9.8310 KRW |
9.5530 KRW |
| 2025-07-17 |
9.8659 KRW |
68,123,284.7017 OBT |
9.7600 KRW |
9.6420 KRW |
10.1800 KRW |
9.6580 KRW |
| 2025-07-16 |
9.8613 KRW |
19,460,744.6097 OBT |
10.0800 KRW |
9.7000 KRW |
10.0800 KRW |
9.8440 KRW |
| 2025-07-15 |
9.7364 KRW |
17,380,506.2127 OBT |
9.6170 KRW |
9.5590 KRW |
9.8700 KRW |
9.7670 KRW |
| 2025-07-14 |
10.2935 KRW |
94,503,431.4293 OBT |
10.1200 KRW |
9.8700 KRW |
10.8500 KRW |
10.0600 KRW |
| 2025-07-13 |
10.0704 KRW |
51,883,961.6056 OBT |
10.5000 KRW |
9.8830 KRW |
10.5000 KRW |
9.9600 KRW |
| 2025-07-12 |
11.7873 KRW |
391,891,882.9384 OBT |
10.8300 KRW |
10.8000 KRW |
13.5000 KRW |
10.8100 KRW |
| 2025-07-11 |
11.6654 KRW |
1,011,593,492.7813 OBT |
9.5030 KRW |
9.4660 KRW |
13.9500 KRW |
10.0400 KRW |
| 2025-07-10 |
9.2311 KRW |
71,211,917.8366 OBT |
9.1250 KRW |
9.0500 KRW |
9.4250 KRW |
9.2740 KRW |