Identifier on Bithumb: KRW-OGN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
53.3114 KRW |
258,690.9906 OGN |
53.3100 KRW |
52.1600 KRW |
54.4800 KRW |
52.7700 KRW |
| 2025-12-04 |
54.4124 KRW |
308,107.8911 OGN |
54.7500 KRW |
53.6000 KRW |
55.8000 KRW |
54.4700 KRW |
| 2025-12-03 |
54.8268 KRW |
135,804.1373 OGN |
54.0000 KRW |
53.7400 KRW |
55.3600 KRW |
54.7600 KRW |
| 2025-12-02 |
53.6130 KRW |
242,036.9161 OGN |
52.5000 KRW |
52.5000 KRW |
54.3300 KRW |
53.6500 KRW |
| 2025-12-01 |
49.9677 KRW |
121,701.6933 OGN |
50.5100 KRW |
49.6500 KRW |
50.6000 KRW |
50.0400 KRW |
| 2025-11-30 |
54.8450 KRW |
363.5042 OGN |
55.0200 KRW |
54.6700 KRW |
55.0200 KRW |
54.6700 KRW |
| 2025-11-29 |
54.6190 KRW |
2,184.6542 OGN |
54.6300 KRW |
54.6000 KRW |
54.6300 KRW |
54.6000 KRW |
| 2025-11-28 |
55.9755 KRW |
57,103.7214 OGN |
56.2200 KRW |
54.7200 KRW |
57.4900 KRW |
56.1000 KRW |
| 2025-11-27 |
56.0254 KRW |
322,264.3359 OGN |
55.8400 KRW |
55.4500 KRW |
56.6400 KRW |
56.0000 KRW |
| 2025-11-26 |
55.1251 KRW |
68,595.9547 OGN |
54.1300 KRW |
54.1300 KRW |
56.1000 KRW |
56.0900 KRW |
| 2025-11-25 |
54.9876 KRW |
8,847.3200 OGN |
54.4500 KRW |
54.4500 KRW |
55.7400 KRW |
55.0400 KRW |
| 2025-11-24 |
55.4631 KRW |
6,049.6588 OGN |
54.9300 KRW |
54.9300 KRW |
55.5000 KRW |
55.5000 KRW |
| 2025-11-23 |
54.0300 KRW |
1,110.4942 OGN |
54.0300 KRW |
54.0300 KRW |
54.0300 KRW |
54.0300 KRW |
| 2025-11-22 |
52.9787 KRW |
15,887.5750 OGN |
52.9600 KRW |
52.9600 KRW |
54.5800 KRW |
54.5800 KRW |
| 2025-11-21 |
51.9084 KRW |
108,949.5501 OGN |
52.1700 KRW |
50.7600 KRW |
52.7900 KRW |
51.8900 KRW |
| 2025-11-20 |
56.4446 KRW |
241,609.2705 OGN |
58.8600 KRW |
55.7100 KRW |
59.0600 KRW |
56.5600 KRW |
| 2025-11-19 |
57.4598 KRW |
63,352.3932 OGN |
59.2200 KRW |
55.5200 KRW |
59.2200 KRW |
57.5900 KRW |
| 2025-11-18 |
60.0584 KRW |
24,448.1214 OGN |
59.2500 KRW |
59.2500 KRW |
60.9900 KRW |
59.8800 KRW |
| 2025-11-17 |
59.0504 KRW |
103,994.7233 OGN |
61.1400 KRW |
58.1900 KRW |
61.1500 KRW |
58.9300 KRW |
| 2025-11-16 |
60.0690 KRW |
673,445.7436 OGN |
61.4200 KRW |
58.8100 KRW |
62.1100 KRW |
59.6900 KRW |
| 2025-11-15 |
59.5220 KRW |
100,731.3481 OGN |
58.8800 KRW |
58.2600 KRW |
60.9900 KRW |
59.1500 KRW |
| 2025-11-14 |
57.6245 KRW |
807,581.1125 OGN |
57.8100 KRW |
56.4800 KRW |
61.0000 KRW |
56.4800 KRW |
| 2025-11-13 |
58.9111 KRW |
333,830.8098 OGN |
62.0300 KRW |
57.4800 KRW |
62.0300 KRW |
58.6400 KRW |
| 2025-11-12 |
62.0358 KRW |
669,675.7990 OGN |
63.0300 KRW |
60.4500 KRW |
63.0300 KRW |
61.1700 KRW |
| 2025-11-11 |
62.0357 KRW |
252,519.0352 OGN |
63.5700 KRW |
61.2000 KRW |
63.7000 KRW |
61.5400 KRW |
| 2025-11-10 |
64.1164 KRW |
89,919.9489 OGN |
64.1300 KRW |
63.4600 KRW |
64.8100 KRW |
63.4600 KRW |
| 2025-11-09 |
65.9630 KRW |
529,454.2551 OGN |
65.6700 KRW |
65.0800 KRW |
67.1400 KRW |
66.1600 KRW |
| 2025-11-08 |
67.2149 KRW |
15,019,006.5754 OGN |
62.0600 KRW |
58.7000 KRW |
77.1400 KRW |
67.3400 KRW |
| 2025-11-07 |
62.2900 KRW |
881,870.7325 OGN |
60.5800 KRW |
60.2000 KRW |
63.9800 KRW |
63.5000 KRW |
| 2025-11-06 |
59.1504 KRW |
328,106.4362 OGN |
59.6400 KRW |
58.0900 KRW |
62.4700 KRW |
58.8500 KRW |
| 2025-11-05 |
58.7595 KRW |
106,769.0287 OGN |
58.7200 KRW |
57.9700 KRW |
59.7100 KRW |
58.9100 KRW |
| 2025-11-04 |
58.7848 KRW |
443,881.5509 OGN |
63.0000 KRW |
56.5600 KRW |
64.0700 KRW |
60.3100 KRW |
| 2025-11-03 |
63.9655 KRW |
67,804.5245 OGN |
65.8700 KRW |
61.8000 KRW |
65.8700 KRW |
64.1700 KRW |
| 2025-11-02 |
67.7764 KRW |
3,269.8268 OGN |
67.8200 KRW |
67.3900 KRW |
67.8300 KRW |
67.3900 KRW |
| 2025-11-01 |
68.8614 KRW |
118,261.9556 OGN |
68.4400 KRW |
68.2400 KRW |
69.0800 KRW |
69.0000 KRW |
| 2025-10-31 |
67.7213 KRW |
180,078.3362 OGN |
68.8000 KRW |
66.9000 KRW |
68.8000 KRW |
67.4800 KRW |
| 2025-10-30 |
66.2665 KRW |
111,420.7069 OGN |
67.1600 KRW |
65.6100 KRW |
67.5800 KRW |
66.9500 KRW |
| 2025-10-29 |
69.7103 KRW |
150,056.9259 OGN |
69.2000 KRW |
68.0100 KRW |
70.8000 KRW |
70.2900 KRW |
| 2025-10-28 |
69.7587 KRW |
299,049.8572 OGN |
72.2400 KRW |
68.7600 KRW |
72.3600 KRW |
69.4500 KRW |
| 2025-10-27 |
72.8211 KRW |
43,232.3738 OGN |
72.3000 KRW |
72.3000 KRW |
73.4800 KRW |
73.4800 KRW |
| 2025-10-26 |
72.4889 KRW |
376,759.0931 OGN |
72.4400 KRW |
71.6700 KRW |
73.4400 KRW |
73.3600 KRW |
| 2025-10-25 |
70.5812 KRW |
30,573.2343 OGN |
70.5000 KRW |
70.2800 KRW |
71.1000 KRW |
70.6200 KRW |
| 2025-10-24 |
70.8018 KRW |
27,363.4240 OGN |
71.1000 KRW |
70.2400 KRW |
71.4100 KRW |
71.2800 KRW |
| 2025-10-23 |
70.9836 KRW |
74,946.1074 OGN |
70.8000 KRW |
70.0600 KRW |
71.1900 KRW |
70.0600 KRW |
| 2025-10-22 |
69.5375 KRW |
148,719.7131 OGN |
71.5800 KRW |
68.8000 KRW |
71.8800 KRW |
69.0700 KRW |
| 2025-10-21 |
73.1386 KRW |
463,099.4793 OGN |
74.4000 KRW |
70.8400 KRW |
75.7000 KRW |
71.6200 KRW |
| 2025-10-20 |
73.8447 KRW |
458,064.5067 OGN |
74.5100 KRW |
73.0000 KRW |
74.5100 KRW |
74.2300 KRW |
| 2025-10-19 |
75.2123 KRW |
136,161.4478 OGN |
74.9900 KRW |
74.7000 KRW |
75.9900 KRW |
75.6700 KRW |
| 2025-10-18 |
73.4057 KRW |
16,166.7092 OGN |
73.8200 KRW |
73.1900 KRW |
74.0600 KRW |
73.1900 KRW |
| 2025-10-17 |
72.4249 KRW |
341,383.3451 OGN |
72.0900 KRW |
71.5700 KRW |
73.2000 KRW |
73.0300 KRW |