Identifier on Bithumb: KRW-OGN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
93.5109 KRW |
1,212,308.5710 OGN |
93.3500 KRW |
92.7100 KRW |
94.5400 KRW |
93.5800 KRW |
| 2025-08-26 |
97.0901 KRW |
931,713.7328 OGN |
96.9300 KRW |
96.2500 KRW |
97.9400 KRW |
97.9400 KRW |
| 2025-08-25 |
109.4566 KRW |
20,455,412.6742 OGN |
108.0000 KRW |
101.0000 KRW |
116.0000 KRW |
102.0000 KRW |
| 2025-08-24 |
97.3512 KRW |
1,077,689.1007 OGN |
97.3600 KRW |
96.1100 KRW |
99.2600 KRW |
96.7200 KRW |
| 2025-08-23 |
100.7870 KRW |
854,835.5464 OGN |
100.0000 KRW |
99.9900 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-08-22 |
106.1910 KRW |
2,804,543.2218 OGN |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-08-21 |
104.3737 KRW |
1,970,009.2399 OGN |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-08-20 |
114.0985 KRW |
14,813,817.2041 OGN |
116.0000 KRW |
108.0000 KRW |
120.0000 KRW |
108.0000 KRW |
| 2025-08-19 |
95.0514 KRW |
31,435,620.0822 OGN |
85.3000 KRW |
85.3000 KRW |
105.0000 KRW |
97.8600 KRW |
| 2025-08-18 |
83.0425 KRW |
106,437.4067 OGN |
82.8900 KRW |
82.3400 KRW |
83.7000 KRW |
83.6100 KRW |
| 2025-08-17 |
88.8590 KRW |
797,476.3058 OGN |
87.8900 KRW |
87.3600 KRW |
90.5200 KRW |
87.5000 KRW |
| 2025-08-16 |
87.4327 KRW |
179,035.6334 OGN |
87.1000 KRW |
87.0900 KRW |
87.6500 KRW |
87.6500 KRW |
| 2025-08-15 |
82.1461 KRW |
373,138.8600 OGN |
83.0100 KRW |
80.9600 KRW |
83.9900 KRW |
82.1200 KRW |
| 2025-08-14 |
83.1349 KRW |
738,865.8141 OGN |
85.0300 KRW |
81.2000 KRW |
85.1100 KRW |
81.9300 KRW |
| 2025-08-13 |
93.1416 KRW |
26,895,367.5628 OGN |
89.7900 KRW |
88.0400 KRW |
106.0000 KRW |
90.6400 KRW |
| 2025-08-12 |
88.9589 KRW |
332,309.8356 OGN |
87.1000 KRW |
86.9100 KRW |
89.7300 KRW |
88.2600 KRW |
| 2025-08-11 |
85.2991 KRW |
1,358,815.5179 OGN |
85.6200 KRW |
84.9700 KRW |
86.8400 KRW |
86.0300 KRW |
| 2025-08-10 |
86.4983 KRW |
55,590.3832 OGN |
86.0700 KRW |
85.6200 KRW |
87.1700 KRW |
86.4900 KRW |
| 2025-08-09 |
87.5812 KRW |
221,331.2582 OGN |
86.6800 KRW |
86.1800 KRW |
89.5200 KRW |
87.5600 KRW |
| 2025-08-08 |
83.6949 KRW |
98,296.2276 OGN |
82.5000 KRW |
82.4900 KRW |
84.4000 KRW |
83.7700 KRW |
| 2025-08-07 |
80.8475 KRW |
101,867.7992 OGN |
81.5400 KRW |
79.5300 KRW |
81.5400 KRW |
80.8100 KRW |
| 2025-08-06 |
79.4298 KRW |
256,200.9248 OGN |
78.7900 KRW |
78.7800 KRW |
79.9700 KRW |
79.4500 KRW |
| 2025-08-05 |
78.2997 KRW |
58,728.0557 OGN |
78.3000 KRW |
77.2700 KRW |
80.2200 KRW |
77.2700 KRW |
| 2025-08-04 |
79.7555 KRW |
34,780.4338 OGN |
78.8000 KRW |
78.8000 KRW |
81.0000 KRW |
80.7700 KRW |
| 2025-08-03 |
77.6200 KRW |
644.1639 OGN |
77.6200 KRW |
77.6200 KRW |
77.6200 KRW |
77.6200 KRW |
| 2025-08-02 |
74.4155 KRW |
54,335.1639 OGN |
75.5000 KRW |
73.7000 KRW |
75.8700 KRW |
75.1300 KRW |
| 2025-08-01 |
76.9841 KRW |
425,559.8622 OGN |
78.4300 KRW |
75.0000 KRW |
78.4500 KRW |
76.2200 KRW |
| 2025-07-31 |
83.8321 KRW |
432,217.8249 OGN |
82.6300 KRW |
82.0000 KRW |
84.7700 KRW |
82.2000 KRW |
| 2025-07-30 |
84.3336 KRW |
294,861.7311 OGN |
83.8400 KRW |
81.6600 KRW |
86.1400 KRW |
85.8000 KRW |
| 2025-07-29 |
87.3143 KRW |
626,745.3714 OGN |
85.8500 KRW |
85.2500 KRW |
90.4200 KRW |
86.5200 KRW |
| 2025-07-28 |
86.0304 KRW |
315,607.0673 OGN |
86.8200 KRW |
84.5200 KRW |
87.4800 KRW |
84.5900 KRW |
| 2025-07-27 |
88.2018 KRW |
193,239.5829 OGN |
87.1600 KRW |
87.1600 KRW |
89.0000 KRW |
88.4600 KRW |
| 2025-07-26 |
84.1836 KRW |
20,630.7764 OGN |
84.0000 KRW |
83.6000 KRW |
84.9400 KRW |
84.5800 KRW |
| 2025-07-25 |
82.3737 KRW |
85,717.5724 OGN |
82.1500 KRW |
81.3100 KRW |
83.2500 KRW |
83.2500 KRW |
| 2025-07-24 |
83.5739 KRW |
66,531.1391 OGN |
83.5400 KRW |
82.2900 KRW |
84.2200 KRW |
82.2900 KRW |
| 2025-07-23 |
85.8213 KRW |
205,426.7095 OGN |
87.8800 KRW |
82.6900 KRW |
88.4100 KRW |
85.0700 KRW |
| 2025-07-22 |
90.1342 KRW |
68,655.2704 OGN |
90.1500 KRW |
88.7800 KRW |
91.1100 KRW |
90.5400 KRW |
| 2025-07-21 |
93.6379 KRW |
216,721.1308 OGN |
93.8800 KRW |
92.3600 KRW |
94.5500 KRW |
93.4600 KRW |
| 2025-07-20 |
93.5185 KRW |
246,827.2038 OGN |
93.9500 KRW |
92.1500 KRW |
96.0000 KRW |
92.8800 KRW |
| 2025-07-19 |
85.3026 KRW |
258,562.7864 OGN |
83.4500 KRW |
83.4500 KRW |
89.6900 KRW |
85.6900 KRW |
| 2025-07-18 |
85.3966 KRW |
156,840.2048 OGN |
86.4400 KRW |
83.6900 KRW |
86.4400 KRW |
84.5300 KRW |
| 2025-07-17 |
84.3534 KRW |
775,073.4691 OGN |
83.7900 KRW |
81.8000 KRW |
86.2900 KRW |
86.2900 KRW |
| 2025-07-16 |
83.8181 KRW |
472,784.0580 OGN |
82.8100 KRW |
81.9600 KRW |
84.7200 KRW |
83.6800 KRW |
| 2025-07-15 |
79.4659 KRW |
301,736.9837 OGN |
77.7000 KRW |
77.7000 KRW |
80.6700 KRW |
79.5600 KRW |
| 2025-07-14 |
79.1599 KRW |
159,609.7245 OGN |
79.4500 KRW |
77.7100 KRW |
80.0600 KRW |
78.7500 KRW |
| 2025-07-13 |
79.5118 KRW |
575,624.5565 OGN |
80.2300 KRW |
78.0000 KRW |
82.1800 KRW |
78.3100 KRW |
| 2025-07-12 |
76.9480 KRW |
357,632.4443 OGN |
77.6200 KRW |
75.7600 KRW |
78.1700 KRW |
78.0100 KRW |
| 2025-07-11 |
78.1529 KRW |
870,072.4550 OGN |
79.5900 KRW |
75.2200 KRW |
79.7700 KRW |
75.6800 KRW |
| 2025-07-10 |
75.9546 KRW |
756,084.7710 OGN |
73.0600 KRW |
72.6800 KRW |
77.6300 KRW |
76.8700 KRW |
| 2025-07-09 |
71.6073 KRW |
1,065,498.6965 OGN |
70.5800 KRW |
70.2300 KRW |
74.4500 KRW |
72.6200 KRW |