Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
972.6058 KRW |
969,928.2312 OP |
959.0000 KRW |
946.0000 KRW |
1,005.0000 KRW |
981.0000 KRW |
| 2025-06-10 |
886.0010 KRW |
441,382.7963 OP |
850.0000 KRW |
847.0000 KRW |
914.0000 KRW |
895.0000 KRW |
| 2025-06-09 |
872.9789 KRW |
124,215.5352 OP |
850.0000 KRW |
847.0000 KRW |
892.0000 KRW |
892.0000 KRW |
| 2025-06-08 |
852.3260 KRW |
56,391.3461 OP |
852.0000 KRW |
847.0000 KRW |
860.0000 KRW |
847.0000 KRW |
| 2025-06-07 |
873.7061 KRW |
58,557.3305 OP |
877.0000 KRW |
863.0000 KRW |
880.0000 KRW |
871.0000 KRW |
| 2025-06-06 |
828.4108 KRW |
175,914.5239 OP |
849.0000 KRW |
814.0000 KRW |
856.0000 KRW |
821.0000 KRW |
| 2025-06-05 |
850.2520 KRW |
327,909.2904 OP |
889.0000 KRW |
812.0000 KRW |
896.0000 KRW |
819.0000 KRW |
| 2025-06-04 |
883.0777 KRW |
223,769.8204 OP |
902.0000 KRW |
867.0000 KRW |
913.0000 KRW |
872.0000 KRW |
| 2025-06-03 |
947.8858 KRW |
78,121.9839 OP |
959.0000 KRW |
925.0000 KRW |
960.0000 KRW |
925.0000 KRW |
| 2025-06-02 |
923.2577 KRW |
82,175.1346 OP |
909.0000 KRW |
897.0000 KRW |
945.0000 KRW |
939.0000 KRW |
| 2025-06-01 |
909.4650 KRW |
22,354.5276 OP |
918.0000 KRW |
894.0000 KRW |
927.0000 KRW |
915.0000 KRW |
| 2025-05-31 |
914.3202 KRW |
27,530.8513 OP |
905.0000 KRW |
901.0000 KRW |
934.0000 KRW |
934.0000 KRW |
| 2025-05-30 |
920.0261 KRW |
324,325.3824 OP |
967.0000 KRW |
871.0000 KRW |
1,000.0000 KRW |
879.0000 KRW |
| 2025-05-29 |
1,037.0908 KRW |
122,663.6635 OP |
1,059.0000 KRW |
1,024.0000 KRW |
1,066.0000 KRW |
1,024.0000 KRW |
| 2025-05-28 |
1,061.6542 KRW |
144,892.8734 OP |
1,071.0000 KRW |
1,041.0000 KRW |
1,091.0000 KRW |
1,076.0000 KRW |
| 2025-05-27 |
1,077.4295 KRW |
145,728.9905 OP |
1,063.0000 KRW |
1,058.0000 KRW |
1,090.0000 KRW |
1,061.0000 KRW |
| 2025-05-26 |
1,054.5389 KRW |
8,591.4062 OP |
1,048.0000 KRW |
1,043.0000 KRW |
1,068.0000 KRW |
1,059.0000 KRW |
| 2025-05-25 |
1,005.3675 KRW |
108,713.7741 OP |
1,008.0000 KRW |
992.0000 KRW |
1,037.0000 KRW |
1,007.0000 KRW |
| 2025-05-24 |
1,041.6835 KRW |
152,450.5519 OP |
1,074.0000 KRW |
1,031.0000 KRW |
1,074.0000 KRW |
1,041.0000 KRW |
| 2025-05-23 |
1,086.0940 KRW |
312,278.6480 OP |
1,098.0000 KRW |
1,051.0000 KRW |
1,112.0000 KRW |
1,052.0000 KRW |
| 2025-05-22 |
1,118.9271 KRW |
166,161.5409 OP |
1,113.0000 KRW |
1,090.0000 KRW |
1,151.0000 KRW |
1,125.0000 KRW |
| 2025-05-21 |
1,036.0219 KRW |
259,067.6950 OP |
1,040.0000 KRW |
999.0000 KRW |
1,073.0000 KRW |
1,031.0000 KRW |
| 2025-05-20 |
1,005.3162 KRW |
176,909.3055 OP |
995.0000 KRW |
980.0000 KRW |
1,029.0000 KRW |
1,025.0000 KRW |
| 2025-05-19 |
1,003.4211 KRW |
496,715.0648 OP |
987.0000 KRW |
985.0000 KRW |
1,025.0000 KRW |
998.0000 KRW |
| 2025-05-18 |
1,012.6200 KRW |
1,135,853.7080 OP |
1,040.0000 KRW |
951.0000 KRW |
1,064.0000 KRW |
1,003.0000 KRW |
| 2025-05-17 |
993.0541 KRW |
243,972.9577 OP |
1,008.0000 KRW |
977.0000 KRW |
1,011.0000 KRW |
983.0000 KRW |
| 2025-05-16 |
1,022.6129 KRW |
398,731.7619 OP |
1,047.0000 KRW |
994.0000 KRW |
1,064.0000 KRW |
1,010.0000 KRW |
| 2025-05-15 |
1,087.7997 KRW |
370,311.0653 OP |
1,086.0000 KRW |
1,047.0000 KRW |
1,142.0000 KRW |
1,071.0000 KRW |
| 2025-05-14 |
1,165.1177 KRW |
314,508.9301 OP |
1,169.0000 KRW |
1,150.0000 KRW |
1,181.0000 KRW |
1,170.0000 KRW |
| 2025-05-13 |
1,227.6694 KRW |
980,473.1570 OP |
1,138.0000 KRW |
1,135.0000 KRW |
1,277.0000 KRW |
1,251.0000 KRW |
| 2025-05-12 |
1,178.8090 KRW |
442,814.6901 OP |
1,200.0000 KRW |
1,142.0000 KRW |
1,216.0000 KRW |
1,162.0000 KRW |
| 2025-05-11 |
1,205.9618 KRW |
286,973.1488 OP |
1,195.0000 KRW |
1,173.0000 KRW |
1,233.0000 KRW |
1,208.0000 KRW |
| 2025-05-10 |
1,185.2269 KRW |
1,536,495.8869 OP |
1,106.0000 KRW |
1,088.0000 KRW |
1,296.0000 KRW |
1,268.0000 KRW |
| 2025-05-09 |
1,049.8192 KRW |
520,599.2010 OP |
1,032.0000 KRW |
1,030.0000 KRW |
1,070.0000 KRW |
1,059.0000 KRW |
| 2025-05-08 |
937.1780 KRW |
958,783.3693 OP |
899.0000 KRW |
898.0000 KRW |
980.0000 KRW |
952.0000 KRW |
| 2025-05-07 |
833.7425 KRW |
388,486.4850 OP |
841.0000 KRW |
813.0000 KRW |
849.0000 KRW |
843.0000 KRW |
| 2025-05-06 |
862.0131 KRW |
197,528.9847 OP |
876.0000 KRW |
833.0000 KRW |
880.0000 KRW |
860.0000 KRW |
| 2025-05-05 |
924.6262 KRW |
51,354.9204 OP |
943.0000 KRW |
911.0000 KRW |
943.0000 KRW |
931.0000 KRW |
| 2025-05-04 |
956.3611 KRW |
58,051.4586 OP |
981.0000 KRW |
941.0000 KRW |
981.0000 KRW |
949.0000 KRW |
| 2025-05-03 |
974.4986 KRW |
41,659.1596 OP |
989.0000 KRW |
949.0000 KRW |
990.0000 KRW |
974.0000 KRW |
| 2025-05-02 |
1,014.5578 KRW |
43,251.8749 OP |
1,031.0000 KRW |
1,000.0000 KRW |
1,034.0000 KRW |
1,007.0000 KRW |
| 2025-05-01 |
1,068.6179 KRW |
376,279.8775 OP |
1,065.0000 KRW |
1,052.0000 KRW |
1,111.0000 KRW |
1,065.0000 KRW |
| 2025-04-30 |
1,057.7040 KRW |
98,144.5947 OP |
1,062.0000 KRW |
1,043.0000 KRW |
1,070.0000 KRW |
1,052.0000 KRW |
| 2025-04-29 |
1,120.7453 KRW |
78,294.2741 OP |
1,138.0000 KRW |
1,096.0000 KRW |
1,139.0000 KRW |
1,100.0000 KRW |
| 2025-04-28 |
1,112.2385 KRW |
36,717.5697 OP |
1,122.0000 KRW |
1,098.0000 KRW |
1,140.0000 KRW |
1,130.0000 KRW |
| 2025-04-27 |
1,129.1265 KRW |
41,692.0948 OP |
1,136.0000 KRW |
1,122.0000 KRW |
1,139.0000 KRW |
1,127.0000 KRW |
| 2025-04-26 |
1,205.6949 KRW |
9,189.1382 OP |
1,199.0000 KRW |
1,194.0000 KRW |
1,214.0000 KRW |
1,210.0000 KRW |
| 2025-04-25 |
1,167.3642 KRW |
26,680.7042 OP |
1,166.0000 KRW |
1,154.0000 KRW |
1,182.0000 KRW |
1,176.0000 KRW |
| 2025-04-24 |
1,130.2475 KRW |
66,240.8800 OP |
1,121.0000 KRW |
1,112.0000 KRW |
1,143.0000 KRW |
1,134.0000 KRW |
| 2025-04-23 |
1,096.9968 KRW |
59,010.4445 OP |
1,085.0000 KRW |
1,068.0000 KRW |
1,114.0000 KRW |
1,105.0000 KRW |