Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
9.5591 KRW |
41,418,732.9757 OBT |
9.5080 KRW |
9.2090 KRW |
9.8500 KRW |
9.2090 KRW |
| 2025-07-07 |
9.3092 KRW |
91,382,222.9584 OBT |
9.2990 KRW |
9.0010 KRW |
9.8000 KRW |
9.2010 KRW |
| 2025-07-06 |
8.9898 KRW |
3,022,895.8462 OBT |
8.9740 KRW |
8.9340 KRW |
9.0790 KRW |
9.0780 KRW |
| 2025-07-05 |
9.1955 KRW |
52,414,130.6244 OBT |
9.0390 KRW |
8.9670 KRW |
9.5280 KRW |
8.9750 KRW |
| 2025-07-04 |
8.9935 KRW |
7,190,372.0245 OBT |
9.0310 KRW |
8.9450 KRW |
9.0360 KRW |
8.9910 KRW |
| 2025-07-03 |
9.1147 KRW |
7,292,065.1256 OBT |
9.1770 KRW |
9.0520 KRW |
9.2160 KRW |
9.2160 KRW |
| 2025-07-02 |
9.1857 KRW |
10,776,511.8196 OBT |
9.2420 KRW |
9.0510 KRW |
9.2900 KRW |
9.2200 KRW |
| 2025-07-01 |
9.0302 KRW |
12,857,910.9308 OBT |
9.1060 KRW |
8.9000 KRW |
9.1200 KRW |
8.9670 KRW |
| 2025-06-30 |
9.4773 KRW |
206,152,756.9655 OBT |
9.2140 KRW |
9.2020 KRW |
9.9990 KRW |
9.2260 KRW |
| 2025-06-29 |
9.2428 KRW |
9,933,745.4637 OBT |
9.2750 KRW |
9.2030 KRW |
9.3040 KRW |
9.2510 KRW |
| 2025-06-28 |
9.3373 KRW |
37,634,042.6377 OBT |
9.3350 KRW |
9.2100 KRW |
9.6130 KRW |
9.2540 KRW |
| 2025-06-27 |
9.2100 KRW |
55,093,341.2753 OBT |
9.2240 KRW |
9.0450 KRW |
9.5250 KRW |
9.1260 KRW |
| 2025-06-26 |
9.5774 KRW |
316,150,436.8107 OBT |
8.9760 KRW |
8.9760 KRW |
10.1800 KRW |
9.4350 KRW |
| 2025-06-25 |
9.6139 KRW |
183,735,929.3228 OBT |
9.4060 KRW |
9.1330 KRW |
10.2500 KRW |
9.2500 KRW |
| 2025-06-24 |
9.7829 KRW |
164,121,726.3388 OBT |
9.6530 KRW |
9.2060 KRW |
10.2900 KRW |
9.8100 KRW |
| 2025-06-23 |
9.6936 KRW |
85,077,528.8730 OBT |
9.6530 KRW |
9.2060 KRW |
10.2900 KRW |
9.4810 KRW |
| 2025-06-22 |
9.4931 KRW |
49,474,845.9050 OBT |
10.0700 KRW |
9.0000 KRW |
10.0800 KRW |
9.2000 KRW |
| 2025-06-21 |
11.1739 KRW |
177,894,377.8051 OBT |
11.8500 KRW |
10.1100 KRW |
12.1400 KRW |
10.2400 KRW |
| 2025-06-20 |
11.4242 KRW |
609,608,731.5354 OBT |
10.8500 KRW |
10.4800 KRW |
12.3000 KRW |
11.2200 KRW |
| 2025-06-19 |
11.3032 KRW |
559,087,532.4113 OBT |
9.4000 KRW |
9.3670 KRW |
12.3800 KRW |
10.5800 KRW |
| 2025-06-18 |
9.6879 KRW |
39,002,177.7008 OBT |
10.0700 KRW |
9.3890 KRW |
10.0900 KRW |
9.5590 KRW |
| 2025-06-17 |
10.2890 KRW |
54,185,742.3011 OBT |
10.9100 KRW |
9.9300 KRW |
10.9200 KRW |
10.0700 KRW |
| 2025-06-16 |
10.7794 KRW |
5,990,647.8647 OBT |
10.9100 KRW |
10.7000 KRW |
10.9200 KRW |
10.8000 KRW |
| 2025-06-15 |
11.0983 KRW |
40,521,222.2825 OBT |
11.2600 KRW |
10.7700 KRW |
11.8000 KRW |
10.8400 KRW |
| 2025-06-14 |
11.2156 KRW |
95,485,372.6528 OBT |
10.8300 KRW |
10.7300 KRW |
11.6500 KRW |
11.0800 KRW |
| 2025-06-13 |
10.3799 KRW |
12,737,935.5434 OBT |
10.6500 KRW |
10.2800 KRW |
10.6700 KRW |
10.3900 KRW |
| 2025-06-12 |
11.5647 KRW |
50,854,212.1973 OBT |
11.8200 KRW |
10.7300 KRW |
12.2800 KRW |
10.8900 KRW |
| 2025-06-11 |
12.4988 KRW |
19,544,133.8988 OBT |
12.7600 KRW |
12.2900 KRW |
12.8400 KRW |
12.2900 KRW |
| 2025-06-10 |
12.9575 KRW |
19,110,760.5764 OBT |
12.9000 KRW |
12.7100 KRW |
13.2900 KRW |
12.7400 KRW |
| 2025-06-09 |
12.8520 KRW |
41,095,891.3643 OBT |
12.6700 KRW |
12.4700 KRW |
13.2000 KRW |
12.7700 KRW |
| 2025-06-08 |
13.1880 KRW |
20,123,298.2770 OBT |
13.1100 KRW |
12.9500 KRW |
13.6000 KRW |
13.0700 KRW |
| 2025-06-07 |
13.4301 KRW |
86,799,925.5422 OBT |
12.9900 KRW |
12.9200 KRW |
13.9500 KRW |
13.2100 KRW |
| 2025-06-06 |
13.1925 KRW |
20,294,827.7715 OBT |
13.7600 KRW |
12.7700 KRW |
13.9400 KRW |
12.8900 KRW |
| 2025-06-05 |
12.9665 KRW |
57,543,384.8350 OBT |
13.7900 KRW |
12.0900 KRW |
14.1000 KRW |
12.4000 KRW |
| 2025-06-04 |
13.1670 KRW |
163,868,927.3850 OBT |
12.7000 KRW |
12.6600 KRW |
13.6300 KRW |
13.1900 KRW |
| 2025-06-03 |
13.1829 KRW |
56,406,711.9885 OBT |
13.3600 KRW |
12.5000 KRW |
13.9000 KRW |
12.8200 KRW |
| 2025-06-02 |
14.1133 KRW |
322,112,701.7970 OBT |
13.0000 KRW |
12.3000 KRW |
15.4000 KRW |
12.5800 KRW |
| 2025-06-01 |
12.5782 KRW |
9,196,921.0302 OBT |
12.6800 KRW |
12.4400 KRW |
12.8300 KRW |
12.5200 KRW |
| 2025-05-31 |
12.4704 KRW |
16,603,791.9949 OBT |
12.7400 KRW |
12.2500 KRW |
12.8000 KRW |
12.4600 KRW |
| 2025-05-30 |
14.4815 KRW |
123,782,259.8369 OBT |
14.5000 KRW |
12.9900 KRW |
15.7100 KRW |
13.0600 KRW |
| 2025-05-29 |
16.5882 KRW |
162,142,012.6433 OBT |
16.0200 KRW |
15.3000 KRW |
17.6500 KRW |
15.6300 KRW |
| 2025-05-28 |
15.1843 KRW |
46,186,501.7899 OBT |
15.0500 KRW |
14.9100 KRW |
15.6000 KRW |
14.9400 KRW |
| 2025-05-27 |
15.3621 KRW |
30,349,638.1545 OBT |
15.3500 KRW |
15.0400 KRW |
15.7200 KRW |
15.3700 KRW |
| 2025-05-26 |
15.4969 KRW |
47,199,823.0383 OBT |
15.9200 KRW |
15.1100 KRW |
16.0000 KRW |
15.3000 KRW |
| 2025-05-25 |
16.5271 KRW |
183,540,925.9217 OBT |
15.7100 KRW |
15.5600 KRW |
17.7500 KRW |
16.7800 KRW |
| 2025-05-24 |
16.8698 KRW |
184,639,658.2786 OBT |
16.3200 KRW |
15.4500 KRW |
18.8200 KRW |
16.2400 KRW |
| 2025-05-23 |
18.1696 KRW |
2,624,488.5930 OBT |
18.2900 KRW |
17.8300 KRW |
18.4200 KRW |
18.3300 KRW |
| 2025-05-22 |
18.3368 KRW |
18,086,670.6602 OBT |
18.1200 KRW |
17.8700 KRW |
18.7000 KRW |
17.9000 KRW |
| 2025-05-21 |
18.1243 KRW |
20,620,604.3906 OBT |
17.7500 KRW |
17.3000 KRW |
18.7600 KRW |
17.7700 KRW |
| 2025-05-20 |
18.4835 KRW |
33,071,319.0908 OBT |
18.3000 KRW |
17.3100 KRW |
19.8300 KRW |
17.7900 KRW |