Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
19.3307 KRW |
48,750,747.5240 OBT |
18.4900 KRW |
18.3900 KRW |
20.4700 KRW |
18.6000 KRW |
| 2025-05-18 |
19.7429 KRW |
45,388,092.4388 OBT |
20.2800 KRW |
18.6200 KRW |
20.8900 KRW |
20.0400 KRW |
| 2025-05-17 |
20.2564 KRW |
182,609,500.1943 OBT |
20.2300 KRW |
18.6100 KRW |
21.4000 KRW |
18.7900 KRW |
| 2025-05-16 |
17.1495 KRW |
21,953,114.9410 OBT |
16.8700 KRW |
16.7300 KRW |
17.7000 KRW |
16.9900 KRW |
| 2025-05-15 |
16.2835 KRW |
17,183,414.1014 OBT |
15.7600 KRW |
15.7200 KRW |
17.1400 KRW |
16.1000 KRW |
| 2025-05-14 |
17.6182 KRW |
30,051,508.2081 OBT |
17.0200 KRW |
16.7600 KRW |
18.3700 KRW |
17.0200 KRW |
| 2025-05-13 |
16.7359 KRW |
4,102,145.9927 OBT |
16.6100 KRW |
16.5100 KRW |
16.9600 KRW |
16.6300 KRW |
| 2025-05-12 |
17.4184 KRW |
29,614,548.5611 OBT |
17.3800 KRW |
15.8600 KRW |
18.3500 KRW |
16.5000 KRW |
| 2025-05-11 |
17.0642 KRW |
3,729,503.3432 OBT |
17.1300 KRW |
16.7600 KRW |
17.2400 KRW |
17.2200 KRW |
| 2025-05-10 |
16.6472 KRW |
6,269,453.5984 OBT |
16.7600 KRW |
16.1200 KRW |
16.9700 KRW |
16.8800 KRW |
| 2025-05-09 |
16.5822 KRW |
5,447,993.0840 OBT |
16.2900 KRW |
16.2600 KRW |
16.8100 KRW |
16.4900 KRW |
| 2025-05-08 |
16.0215 KRW |
7,907,027.9779 OBT |
15.5000 KRW |
15.3100 KRW |
16.7500 KRW |
16.1700 KRW |
| 2025-05-07 |
14.5542 KRW |
5,184,838.0974 OBT |
15.0400 KRW |
14.2500 KRW |
15.0400 KRW |
14.6000 KRW |
| 2025-05-06 |
15.0913 KRW |
2,523,834.0584 OBT |
15.0200 KRW |
14.8300 KRW |
15.3400 KRW |
15.1300 KRW |
| 2025-05-05 |
16.0923 KRW |
4,601,273.2580 OBT |
16.0900 KRW |
15.9400 KRW |
16.2600 KRW |
16.0700 KRW |
| 2025-05-04 |
16.6391 KRW |
3,170,614.8643 OBT |
16.8800 KRW |
16.3200 KRW |
16.9300 KRW |
16.6800 KRW |
| 2025-05-03 |
17.0626 KRW |
6,223,186.0810 OBT |
17.2600 KRW |
16.8000 KRW |
17.4300 KRW |
17.2200 KRW |
| 2025-05-02 |
17.5482 KRW |
4,800,540.1971 OBT |
17.6400 KRW |
17.4100 KRW |
17.7700 KRW |
17.5100 KRW |
| 2025-05-01 |
17.8602 KRW |
10,482,477.6684 OBT |
18.1600 KRW |
17.6100 KRW |
18.1600 KRW |
17.7500 KRW |
| 2025-04-30 |
17.7206 KRW |
5,583,755.0549 OBT |
17.8700 KRW |
17.4800 KRW |
18.2400 KRW |
17.7400 KRW |
| 2025-04-29 |
18.8125 KRW |
59,294,960.4670 OBT |
18.2400 KRW |
17.6500 KRW |
20.5000 KRW |
17.7600 KRW |
| 2025-04-28 |
19.1309 KRW |
49,571,773.3085 OBT |
18.6900 KRW |
18.0100 KRW |
20.2000 KRW |
18.5300 KRW |
| 2025-04-27 |
19.9853 KRW |
200,970,438.0662 OBT |
18.3000 KRW |
18.1800 KRW |
21.7000 KRW |
18.5300 KRW |
| 2025-04-26 |
18.6739 KRW |
13,174,993.0148 OBT |
18.6500 KRW |
18.3100 KRW |
19.1500 KRW |
18.3900 KRW |
| 2025-04-25 |
18.3961 KRW |
33,953,994.9998 OBT |
19.2400 KRW |
17.6900 KRW |
19.2400 KRW |
18.3100 KRW |
| 2025-04-24 |
21.0941 KRW |
392,232,361.2566 OBT |
16.7000 KRW |
16.6700 KRW |
23.1900 KRW |
20.6000 KRW |
| 2025-04-23 |
17.7192 KRW |
24,682,807.4890 OBT |
18.1800 KRW |
17.1500 KRW |
18.5000 KRW |
18.1300 KRW |
| 2025-04-22 |
18.1160 KRW |
84,336,804.2489 OBT |
19.6200 KRW |
17.1100 KRW |
19.8400 KRW |
17.7700 KRW |
| 2025-04-21 |
25.0658 KRW |
901,362,266.4060 OBT |
15.9100 KRW |
15.7100 KRW |
28.8200 KRW |
27.2100 KRW |
| 2025-04-20 |
14.7083 KRW |
727,289.4717 OBT |
14.6600 KRW |
14.6300 KRW |
14.8400 KRW |
14.6500 KRW |
| 2025-04-19 |
14.9085 KRW |
921,875.9974 OBT |
15.1600 KRW |
14.6100 KRW |
15.2000 KRW |
14.6200 KRW |
| 2025-04-18 |
14.7312 KRW |
587,418.1179 OBT |
14.9700 KRW |
14.6400 KRW |
15.0400 KRW |
14.7500 KRW |
| 2025-04-17 |
14.9430 KRW |
1,603,173.0187 OBT |
15.0000 KRW |
14.7000 KRW |
15.1900 KRW |
14.9800 KRW |
| 2025-04-16 |
16.2555 KRW |
3,217,489.7146 OBT |
16.3800 KRW |
15.6700 KRW |
16.8200 KRW |
15.9300 KRW |
| 2025-04-15 |
16.3786 KRW |
892,800.9117 OBT |
16.5800 KRW |
16.1400 KRW |
16.7400 KRW |
16.3300 KRW |
| 2025-04-14 |
16.5043 KRW |
2,028,258.1765 OBT |
17.3000 KRW |
15.9900 KRW |
17.4900 KRW |
16.3700 KRW |
| 2025-04-13 |
17.3753 KRW |
1,441,962.5414 OBT |
17.5700 KRW |
17.0000 KRW |
17.6000 KRW |
17.4100 KRW |
| 2025-04-12 |
17.4104 KRW |
5,367,218.6508 OBT |
17.3800 KRW |
17.0500 KRW |
17.6800 KRW |
17.2100 KRW |
| 2025-04-11 |
16.3635 KRW |
8,957,993.1133 OBT |
16.0800 KRW |
15.6300 KRW |
17.4000 KRW |
16.5600 KRW |
| 2025-04-10 |
15.9185 KRW |
20,009,271.5216 OBT |
14.2900 KRW |
14.0500 KRW |
17.6700 KRW |
15.7700 KRW |
| 2025-04-09 |
16.0622 KRW |
13,219,333.3725 OBT |
14.2900 KRW |
14.0500 KRW |
17.6700 KRW |
15.6200 KRW |
| 2025-04-08 |
14.5207 KRW |
5,427,317.9060 OBT |
14.8700 KRW |
13.6300 KRW |
15.1900 KRW |
13.9900 KRW |
| 2025-04-07 |
14.7724 KRW |
4,881,952.2507 OBT |
15.1900 KRW |
14.2400 KRW |
15.2500 KRW |
14.5500 KRW |
| 2025-04-06 |
16.7501 KRW |
4,614,673.8537 OBT |
17.2000 KRW |
16.1500 KRW |
17.6100 KRW |
16.2100 KRW |
| 2025-04-05 |
17.8659 KRW |
7,513,695.6850 OBT |
18.8500 KRW |
17.1600 KRW |
18.8500 KRW |
17.5200 KRW |
| 2025-04-04 |
17.1382 KRW |
1,683,712.4985 OBT |
17.1900 KRW |
17.0100 KRW |
17.4500 KRW |
17.0600 KRW |
| 2025-04-03 |
17.3279 KRW |
966,697.2258 OBT |
17.2700 KRW |
17.1100 KRW |
18.1300 KRW |
18.1300 KRW |
| 2025-04-02 |
17.9310 KRW |
1,395,535.6790 OBT |
18.3500 KRW |
17.4000 KRW |
18.6100 KRW |
17.4700 KRW |
| 2025-04-01 |
19.3028 KRW |
1,535,202.1212 OBT |
19.6500 KRW |
19.0000 KRW |
19.7400 KRW |
19.0000 KRW |
| 2025-03-31 |
18.4154 KRW |
9,610,388.3648 OBT |
19.3200 KRW |
17.8800 KRW |
19.3300 KRW |
18.7200 KRW |