Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
478.4119 KRW |
330,817.5659 OP |
481.0000 KRW |
470.0000 KRW |
490.0000 KRW |
475.0000 KRW |
| 2025-12-04 |
481.5537 KRW |
100,923.3199 OP |
481.0000 KRW |
473.0000 KRW |
490.0000 KRW |
480.0000 KRW |
| 2025-12-03 |
479.1401 KRW |
60,721.0604 OP |
476.0000 KRW |
473.0000 KRW |
487.0000 KRW |
480.0000 KRW |
| 2025-12-02 |
466.6972 KRW |
162,368.8715 OP |
453.0000 KRW |
453.0000 KRW |
480.0000 KRW |
471.0000 KRW |
| 2025-12-01 |
422.8966 KRW |
167,594.8516 OP |
432.0000 KRW |
416.0000 KRW |
432.0000 KRW |
420.0000 KRW |
| 2025-11-30 |
483.8342 KRW |
55,528.9551 OP |
482.0000 KRW |
477.0000 KRW |
489.0000 KRW |
487.0000 KRW |
| 2025-11-29 |
488.4885 KRW |
49,450.3622 OP |
489.0000 KRW |
484.0000 KRW |
494.0000 KRW |
491.0000 KRW |
| 2025-11-28 |
497.3376 KRW |
25,469.2453 OP |
500.0000 KRW |
491.0000 KRW |
505.0000 KRW |
499.0000 KRW |
| 2025-11-27 |
506.6338 KRW |
55,513.2358 OP |
502.0000 KRW |
501.0000 KRW |
512.0000 KRW |
507.0000 KRW |
| 2025-11-26 |
477.0102 KRW |
161,782.2957 OP |
469.0000 KRW |
465.0000 KRW |
489.0000 KRW |
485.0000 KRW |
| 2025-11-25 |
475.6951 KRW |
43,779.7509 OP |
471.0000 KRW |
467.0000 KRW |
483.0000 KRW |
483.0000 KRW |
| 2025-11-24 |
478.6176 KRW |
58,010.9500 OP |
469.0000 KRW |
465.0000 KRW |
488.0000 KRW |
482.0000 KRW |
| 2025-11-23 |
462.8738 KRW |
4,929.3366 OP |
459.0000 KRW |
459.0000 KRW |
465.0000 KRW |
463.0000 KRW |
| 2025-11-22 |
448.3760 KRW |
39,628.4000 OP |
455.0000 KRW |
447.0000 KRW |
455.0000 KRW |
453.0000 KRW |
| 2025-11-21 |
474.5935 KRW |
287,398.6371 OP |
485.0000 KRW |
463.0000 KRW |
487.0000 KRW |
470.0000 KRW |
| 2025-11-20 |
551.8838 KRW |
374,333.3038 OP |
582.0000 KRW |
531.0000 KRW |
585.0000 KRW |
546.0000 KRW |
| 2025-11-19 |
545.8609 KRW |
137,429.7296 OP |
561.0000 KRW |
532.0000 KRW |
569.0000 KRW |
557.0000 KRW |
| 2025-11-18 |
561.6719 KRW |
72,805.9547 OP |
552.0000 KRW |
550.0000 KRW |
576.0000 KRW |
566.0000 KRW |
| 2025-11-17 |
556.2455 KRW |
229,756.6041 OP |
574.0000 KRW |
537.0000 KRW |
578.0000 KRW |
540.0000 KRW |
| 2025-11-16 |
563.0329 KRW |
278,921.2834 OP |
580.0000 KRW |
553.0000 KRW |
580.0000 KRW |
573.0000 KRW |
| 2025-11-15 |
588.5569 KRW |
166,570.5499 OP |
592.0000 KRW |
557.0000 KRW |
599.0000 KRW |
589.0000 KRW |
| 2025-11-14 |
587.3791 KRW |
196,308.4520 OP |
586.0000 KRW |
581.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2025-11-13 |
588.5810 KRW |
345,268.0948 OP |
635.0000 KRW |
520.0000 KRW |
641.0000 KRW |
584.0000 KRW |
| 2025-11-12 |
607.5255 KRW |
122,411.3600 OP |
632.0000 KRW |
591.0000 KRW |
634.0000 KRW |
597.0000 KRW |
| 2025-11-11 |
624.3720 KRW |
112,773.4994 OP |
637.0000 KRW |
610.0000 KRW |
637.0000 KRW |
613.0000 KRW |
| 2025-11-10 |
650.4448 KRW |
167,956.6856 OP |
639.0000 KRW |
631.0000 KRW |
670.0000 KRW |
660.0000 KRW |
| 2025-11-09 |
636.6719 KRW |
119,277.9092 OP |
631.0000 KRW |
626.0000 KRW |
645.0000 KRW |
636.0000 KRW |
| 2025-11-08 |
621.0851 KRW |
68,151.0216 OP |
627.0000 KRW |
613.0000 KRW |
627.0000 KRW |
627.0000 KRW |
| 2025-11-07 |
620.3088 KRW |
321,807.9479 OP |
587.0000 KRW |
581.0000 KRW |
651.0000 KRW |
640.0000 KRW |
| 2025-11-06 |
533.8665 KRW |
106,477.1977 OP |
539.0000 KRW |
524.0000 KRW |
548.0000 KRW |
543.0000 KRW |
| 2025-11-05 |
546.0654 KRW |
150,882.6376 OP |
535.0000 KRW |
535.0000 KRW |
563.0000 KRW |
562.0000 KRW |
| 2025-11-04 |
514.7627 KRW |
325,592.6717 OP |
544.0000 KRW |
494.0000 KRW |
546.0000 KRW |
511.0000 KRW |
| 2025-11-03 |
540.7819 KRW |
494,378.2831 OP |
574.0000 KRW |
521.0000 KRW |
574.0000 KRW |
532.0000 KRW |
| 2025-11-02 |
611.3253 KRW |
59,518.4499 OP |
612.0000 KRW |
606.0000 KRW |
619.0000 KRW |
619.0000 KRW |
| 2025-11-01 |
616.3625 KRW |
156,023.8913 OP |
608.0000 KRW |
608.0000 KRW |
619.0000 KRW |
616.0000 KRW |
| 2025-10-31 |
595.6816 KRW |
247,303.1323 OP |
606.0000 KRW |
583.0000 KRW |
607.0000 KRW |
602.0000 KRW |
| 2025-10-30 |
600.3927 KRW |
291,870.4548 OP |
616.0000 KRW |
588.0000 KRW |
618.0000 KRW |
601.0000 KRW |
| 2025-10-29 |
656.2089 KRW |
995,944.5840 OP |
660.0000 KRW |
638.0000 KRW |
680.0000 KRW |
671.0000 KRW |
| 2025-10-28 |
648.7019 KRW |
462,079.3684 OP |
674.0000 KRW |
638.0000 KRW |
676.0000 KRW |
643.0000 KRW |
| 2025-10-27 |
680.3752 KRW |
49,396.8455 OP |
675.0000 KRW |
674.0000 KRW |
690.0000 KRW |
688.0000 KRW |
| 2025-10-26 |
682.2078 KRW |
25,752.9999 OP |
682.0000 KRW |
681.0000 KRW |
686.0000 KRW |
682.0000 KRW |
| 2025-10-25 |
665.5940 KRW |
77,328.1443 OP |
664.0000 KRW |
663.0000 KRW |
671.0000 KRW |
666.0000 KRW |
| 2025-10-24 |
659.3869 KRW |
273,355.4792 OP |
656.0000 KRW |
650.0000 KRW |
672.0000 KRW |
670.0000 KRW |
| 2025-10-23 |
651.9576 KRW |
277,405.1924 OP |
648.0000 KRW |
643.0000 KRW |
659.0000 KRW |
647.0000 KRW |
| 2025-10-22 |
635.4120 KRW |
246,530.1838 OP |
658.0000 KRW |
618.0000 KRW |
660.0000 KRW |
628.0000 KRW |
| 2025-10-21 |
681.0936 KRW |
350,152.7918 OP |
688.0000 KRW |
659.0000 KRW |
696.0000 KRW |
662.0000 KRW |
| 2025-10-20 |
670.0309 KRW |
118,785.2915 OP |
681.0000 KRW |
660.0000 KRW |
681.0000 KRW |
672.0000 KRW |
| 2025-10-19 |
667.9284 KRW |
57,382.6638 OP |
666.0000 KRW |
663.0000 KRW |
674.0000 KRW |
674.0000 KRW |
| 2025-10-18 |
649.8736 KRW |
71,892.6391 OP |
647.0000 KRW |
641.0000 KRW |
657.0000 KRW |
654.0000 KRW |
| 2025-10-17 |
648.6456 KRW |
147,250.9364 OP |
637.0000 KRW |
636.0000 KRW |
657.0000 KRW |
649.0000 KRW |