Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
318.8107 KRW |
853,030.2371 OP |
332.0000 KRW |
307.0000 KRW |
338.0000 KRW |
318.0000 KRW |
| 2026-02-02 |
344.3510 KRW |
128,105.3805 OP |
344.0000 KRW |
339.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2026-02-01 |
337.1797 KRW |
178,131.8286 OP |
343.0000 KRW |
332.0000 KRW |
344.0000 KRW |
337.0000 KRW |
| 2026-01-31 |
339.8889 KRW |
379,672.0596 OP |
358.0000 KRW |
316.0000 KRW |
361.0000 KRW |
344.0000 KRW |
| 2026-01-30 |
391.1375 KRW |
376,695.4422 OP |
389.0000 KRW |
383.0000 KRW |
399.0000 KRW |
392.0000 KRW |
| 2026-01-29 |
395.6313 KRW |
580,620.2343 OP |
405.0000 KRW |
383.0000 KRW |
405.0000 KRW |
395.0000 KRW |
| 2026-01-28 |
431.9329 KRW |
269,459.3203 OP |
434.0000 KRW |
427.0000 KRW |
438.0000 KRW |
437.0000 KRW |
| 2026-01-27 |
434.6981 KRW |
379,253.5729 OP |
430.0000 KRW |
427.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2026-01-26 |
435.2642 KRW |
258,078.9444 OP |
436.0000 KRW |
430.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2026-01-25 |
428.9920 KRW |
444,608.8667 OP |
441.0000 KRW |
416.0000 KRW |
443.0000 KRW |
424.0000 KRW |
| 2026-01-24 |
445.5987 KRW |
75,473.0034 OP |
448.0000 KRW |
443.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2026-01-23 |
456.9219 KRW |
384,991.0878 OP |
450.0000 KRW |
444.0000 KRW |
469.0000 KRW |
444.0000 KRW |
| 2026-01-22 |
456.0335 KRW |
299,854.2007 OP |
455.0000 KRW |
451.0000 KRW |
462.0000 KRW |
457.0000 KRW |
| 2026-01-21 |
450.8172 KRW |
411,804.0870 OP |
465.0000 KRW |
439.0000 KRW |
468.0000 KRW |
448.0000 KRW |
| 2026-01-20 |
449.4250 KRW |
383,373.2333 OP |
455.0000 KRW |
442.0000 KRW |
456.0000 KRW |
447.0000 KRW |
| 2026-01-19 |
470.1847 KRW |
227,193.8180 OP |
461.0000 KRW |
457.0000 KRW |
479.0000 KRW |
472.0000 KRW |
| 2026-01-18 |
504.6414 KRW |
92,900.4168 OP |
498.0000 KRW |
498.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2026-01-17 |
518.4931 KRW |
89,176.1980 OP |
523.0000 KRW |
514.0000 KRW |
523.0000 KRW |
516.0000 KRW |
| 2026-01-16 |
487.9506 KRW |
225,451.0344 OP |
495.0000 KRW |
483.0000 KRW |
497.0000 KRW |
490.0000 KRW |
| 2026-01-15 |
504.6006 KRW |
363,112.2572 OP |
515.0000 KRW |
496.0000 KRW |
516.0000 KRW |
501.0000 KRW |
| 2026-01-14 |
523.3942 KRW |
397,103.7233 OP |
524.0000 KRW |
514.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2026-01-13 |
519.7220 KRW |
1,236,385.2979 OP |
496.0000 KRW |
491.0000 KRW |
536.0000 KRW |
520.0000 KRW |
| 2026-01-12 |
462.0862 KRW |
344,619.2395 OP |
459.0000 KRW |
453.0000 KRW |
471.0000 KRW |
456.0000 KRW |
| 2026-01-11 |
468.1752 KRW |
216,516.3436 OP |
475.0000 KRW |
462.0000 KRW |
475.0000 KRW |
463.0000 KRW |
| 2026-01-10 |
474.7491 KRW |
180,936.6883 OP |
477.0000 KRW |
469.0000 KRW |
478.0000 KRW |
470.0000 KRW |
| 2026-01-09 |
464.6090 KRW |
358,937.6161 OP |
457.0000 KRW |
455.0000 KRW |
475.0000 KRW |
463.0000 KRW |
| 2026-01-08 |
461.8461 KRW |
461,374.8689 OP |
460.0000 KRW |
455.0000 KRW |
467.0000 KRW |
462.0000 KRW |
| 2026-01-07 |
461.7163 KRW |
212,989.2975 OP |
465.0000 KRW |
457.0000 KRW |
467.0000 KRW |
462.0000 KRW |
| 2026-01-06 |
470.1007 KRW |
356,472.4904 OP |
483.0000 KRW |
458.0000 KRW |
485.0000 KRW |
481.0000 KRW |
| 2026-01-05 |
468.4560 KRW |
173,302.1625 OP |
463.0000 KRW |
461.0000 KRW |
476.0000 KRW |
474.0000 KRW |
| 2026-01-04 |
463.1577 KRW |
196,924.3775 OP |
463.0000 KRW |
458.0000 KRW |
469.0000 KRW |
460.0000 KRW |
| 2026-01-03 |
447.3701 KRW |
95,631.0202 OP |
444.0000 KRW |
443.0000 KRW |
450.0000 KRW |
447.0000 KRW |
| 2026-01-02 |
435.3820 KRW |
121,143.2850 OP |
435.0000 KRW |
430.0000 KRW |
440.0000 KRW |
437.0000 KRW |
| 2026-01-01 |
411.6855 KRW |
268,713.9484 OP |
405.0000 KRW |
405.0000 KRW |
425.0000 KRW |
422.0000 KRW |
| 2025-12-31 |
385.7656 KRW |
151,060.2229 OP |
394.0000 KRW |
380.0000 KRW |
394.0000 KRW |
393.0000 KRW |
| 2025-12-30 |
396.6377 KRW |
91,308.3382 OP |
398.0000 KRW |
392.0000 KRW |
400.0000 KRW |
394.0000 KRW |
| 2025-12-29 |
396.5645 KRW |
201,184.1771 OP |
395.0000 KRW |
392.0000 KRW |
400.0000 KRW |
394.0000 KRW |
| 2025-12-28 |
398.2127 KRW |
127,912.6423 OP |
403.0000 KRW |
393.0000 KRW |
405.0000 KRW |
394.0000 KRW |
| 2025-12-27 |
401.9429 KRW |
117,010.5510 OP |
400.0000 KRW |
399.0000 KRW |
409.0000 KRW |
402.0000 KRW |
| 2025-12-26 |
386.7451 KRW |
226,028.9859 OP |
387.0000 KRW |
380.0000 KRW |
393.0000 KRW |
392.0000 KRW |
| 2025-12-25 |
383.8388 KRW |
230,485.0147 OP |
384.0000 KRW |
378.0000 KRW |
388.0000 KRW |
387.0000 KRW |
| 2025-12-24 |
389.9627 KRW |
125,822.4229 OP |
389.0000 KRW |
386.0000 KRW |
394.0000 KRW |
389.0000 KRW |
| 2025-12-23 |
399.4952 KRW |
186,205.6792 OP |
393.0000 KRW |
393.0000 KRW |
409.0000 KRW |
405.0000 KRW |
| 2025-12-22 |
407.6184 KRW |
366,575.9676 OP |
412.0000 KRW |
400.0000 KRW |
414.0000 KRW |
402.0000 KRW |
| 2025-12-21 |
398.6590 KRW |
84,732.9375 OP |
395.0000 KRW |
394.0000 KRW |
403.0000 KRW |
400.0000 KRW |
| 2025-12-20 |
417.4825 KRW |
175,781.8403 OP |
418.0000 KRW |
416.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2025-12-19 |
412.5846 KRW |
354,913.4862 OP |
409.0000 KRW |
405.0000 KRW |
423.0000 KRW |
417.0000 KRW |
| 2025-12-18 |
399.1055 KRW |
433,813.0252 OP |
418.0000 KRW |
382.0000 KRW |
424.0000 KRW |
390.0000 KRW |
| 2025-12-17 |
430.3485 KRW |
441,296.7375 OP |
446.0000 KRW |
407.0000 KRW |
455.0000 KRW |
413.0000 KRW |
| 2025-12-16 |
437.2605 KRW |
27,767.0961 OP |
435.0000 KRW |
433.0000 KRW |
442.0000 KRW |
437.0000 KRW |