Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
665.4106 KRW |
420,505.9101 OP |
686.0000 KRW |
648.0000 KRW |
689.0000 KRW |
656.0000 KRW |
| 2025-10-15 |
700.7435 KRW |
401,540.1807 OP |
709.0000 KRW |
689.0000 KRW |
713.0000 KRW |
692.0000 KRW |
| 2025-10-14 |
720.1867 KRW |
414,474.0728 OP |
703.0000 KRW |
699.0000 KRW |
734.0000 KRW |
728.0000 KRW |
| 2025-10-13 |
726.8608 KRW |
1,286,119.4655 OP |
711.0000 KRW |
710.0000 KRW |
759.0000 KRW |
756.0000 KRW |
| 2025-10-12 |
738.0115 KRW |
793,293.6733 OP |
718.0000 KRW |
718.0000 KRW |
750.0000 KRW |
741.0000 KRW |
| 2025-10-11 |
718.2846 KRW |
788,035.6778 OP |
732.0000 KRW |
682.0000 KRW |
743.0000 KRW |
700.0000 KRW |
| 2025-10-10 |
1,012.7181 KRW |
441,551.6851 OP |
1,040.0000 KRW |
988.0000 KRW |
1,041.0000 KRW |
990.0000 KRW |
| 2025-10-09 |
1,019.7233 KRW |
207,459.2554 OP |
1,013.0000 KRW |
1,008.0000 KRW |
1,035.0000 KRW |
1,032.0000 KRW |
| 2025-10-08 |
1,057.0406 KRW |
151,314.8263 OP |
1,034.0000 KRW |
1,034.0000 KRW |
1,071.0000 KRW |
1,054.0000 KRW |
| 2025-10-07 |
1,026.9541 KRW |
414,043.4932 OP |
1,034.0000 KRW |
1,014.0000 KRW |
1,046.0000 KRW |
1,038.0000 KRW |
| 2025-10-06 |
1,079.1832 KRW |
244,513.3842 OP |
1,074.0000 KRW |
1,073.0000 KRW |
1,086.0000 KRW |
1,081.0000 KRW |
| 2025-10-05 |
1,035.8578 KRW |
92,078.1746 OP |
1,047.0000 KRW |
1,023.0000 KRW |
1,053.0000 KRW |
1,031.0000 KRW |
| 2025-10-04 |
1,026.2267 KRW |
21,330.7370 OP |
1,031.0000 KRW |
1,021.0000 KRW |
1,033.0000 KRW |
1,021.0000 KRW |
| 2025-10-03 |
1,052.6531 KRW |
288,682.1838 OP |
1,040.0000 KRW |
1,036.0000 KRW |
1,072.0000 KRW |
1,060.0000 KRW |
| 2025-10-02 |
1,042.5771 KRW |
290,892.1515 OP |
1,019.0000 KRW |
1,010.0000 KRW |
1,067.0000 KRW |
1,059.0000 KRW |
| 2025-10-01 |
991.3852 KRW |
81,752.2860 OP |
982.0000 KRW |
979.0000 KRW |
1,001.0000 KRW |
997.0000 KRW |
| 2025-09-30 |
948.6778 KRW |
98,490.6269 OP |
950.0000 KRW |
935.0000 KRW |
966.0000 KRW |
954.0000 KRW |
| 2025-09-29 |
958.1792 KRW |
48,693.6514 OP |
976.0000 KRW |
949.0000 KRW |
978.0000 KRW |
956.0000 KRW |
| 2025-09-28 |
958.7437 KRW |
32,942.3368 OP |
957.0000 KRW |
954.0000 KRW |
969.0000 KRW |
969.0000 KRW |
| 2025-09-27 |
962.1668 KRW |
18,416.7171 OP |
962.0000 KRW |
958.0000 KRW |
968.0000 KRW |
968.0000 KRW |
| 2025-09-26 |
952.3943 KRW |
55,070.4995 OP |
948.0000 KRW |
948.0000 KRW |
963.0000 KRW |
963.0000 KRW |
| 2025-09-25 |
940.9772 KRW |
117,590.5425 OP |
961.0000 KRW |
924.0000 KRW |
962.0000 KRW |
940.0000 KRW |
| 2025-09-24 |
985.7388 KRW |
69,925.7517 OP |
999.0000 KRW |
970.0000 KRW |
999.0000 KRW |
970.0000 KRW |
| 2025-09-23 |
993.4509 KRW |
38,828.7315 OP |
994.0000 KRW |
980.0000 KRW |
1,005.0000 KRW |
985.0000 KRW |
| 2025-09-22 |
993.5056 KRW |
364,137.1175 OP |
993.0000 KRW |
982.0000 KRW |
1,000.0000 KRW |
1,000.0000 KRW |
| 2025-09-21 |
1,098.5109 KRW |
112,409.4968 OP |
1,105.0000 KRW |
1,090.0000 KRW |
1,108.0000 KRW |
1,096.0000 KRW |
| 2025-09-20 |
1,139.9708 KRW |
57,833.8641 OP |
1,144.0000 KRW |
1,125.0000 KRW |
1,154.0000 KRW |
1,134.0000 KRW |
| 2025-09-19 |
1,120.9199 KRW |
178,423.2978 OP |
1,128.0000 KRW |
1,109.0000 KRW |
1,132.0000 KRW |
1,118.0000 KRW |
| 2025-09-18 |
1,150.6198 KRW |
231,070.1428 OP |
1,136.0000 KRW |
1,136.0000 KRW |
1,164.0000 KRW |
1,149.0000 KRW |
| 2025-09-17 |
1,088.8806 KRW |
411,798.1882 OP |
1,066.0000 KRW |
1,057.0000 KRW |
1,120.0000 KRW |
1,102.0000 KRW |
| 2025-09-16 |
1,080.3044 KRW |
280,858.2112 OP |
1,057.0000 KRW |
1,052.0000 KRW |
1,094.0000 KRW |
1,084.0000 KRW |
| 2025-09-15 |
1,032.3858 KRW |
178,300.3806 OP |
1,034.0000 KRW |
1,022.0000 KRW |
1,039.0000 KRW |
1,036.0000 KRW |
| 2025-09-14 |
1,087.6452 KRW |
251,689.3468 OP |
1,075.0000 KRW |
1,068.0000 KRW |
1,100.0000 KRW |
1,096.0000 KRW |
| 2025-09-13 |
1,136.4215 KRW |
309,178.1034 OP |
1,140.0000 KRW |
1,118.0000 KRW |
1,150.0000 KRW |
1,144.0000 KRW |
| 2025-09-12 |
1,102.3630 KRW |
458,550.3291 OP |
1,087.0000 KRW |
1,077.0000 KRW |
1,121.0000 KRW |
1,114.0000 KRW |
| 2025-09-11 |
1,083.8153 KRW |
380,579.8584 OP |
1,076.0000 KRW |
1,072.0000 KRW |
1,100.0000 KRW |
1,097.0000 KRW |
| 2025-09-10 |
1,075.6415 KRW |
297,515.7434 OP |
1,082.0000 KRW |
1,064.0000 KRW |
1,086.0000 KRW |
1,074.0000 KRW |
| 2025-09-09 |
1,051.4494 KRW |
406,174.5366 OP |
1,062.0000 KRW |
1,042.0000 KRW |
1,063.0000 KRW |
1,057.0000 KRW |
| 2025-09-08 |
1,044.6324 KRW |
448,298.9384 OP |
1,038.0000 KRW |
1,037.0000 KRW |
1,052.0000 KRW |
1,043.0000 KRW |
| 2025-09-07 |
1,001.1175 KRW |
226,096.0342 OP |
1,003.0000 KRW |
994.0000 KRW |
1,014.0000 KRW |
1,011.0000 KRW |
| 2025-09-06 |
1,004.8602 KRW |
1,473,697.7112 OP |
1,008.0000 KRW |
996.0000 KRW |
1,013.0000 KRW |
1,001.0000 KRW |
| 2025-09-05 |
997.4066 KRW |
239,701.8512 OP |
991.0000 KRW |
986.0000 KRW |
1,012.0000 KRW |
1,010.0000 KRW |
| 2025-09-04 |
964.0980 KRW |
193,900.2614 OP |
970.0000 KRW |
956.0000 KRW |
977.0000 KRW |
976.0000 KRW |
| 2025-09-03 |
1,003.0810 KRW |
73,813.9106 OP |
1,004.0000 KRW |
998.0000 KRW |
1,006.0000 KRW |
1,003.0000 KRW |
| 2025-09-02 |
977.1957 KRW |
205,272.2743 OP |
989.0000 KRW |
961.0000 KRW |
990.0000 KRW |
989.0000 KRW |
| 2025-09-01 |
943.3357 KRW |
459,160.5222 OP |
968.0000 KRW |
925.0000 KRW |
970.0000 KRW |
925.0000 KRW |
| 2025-08-31 |
977.1804 KRW |
102,246.8074 OP |
975.0000 KRW |
971.0000 KRW |
984.0000 KRW |
974.0000 KRW |
| 2025-08-30 |
976.9952 KRW |
62,789.9179 OP |
978.0000 KRW |
971.0000 KRW |
984.0000 KRW |
979.0000 KRW |
| 2025-08-29 |
960.7032 KRW |
292,848.3452 OP |
967.0000 KRW |
948.0000 KRW |
977.0000 KRW |
958.0000 KRW |
| 2025-08-28 |
996.8868 KRW |
478,903.7348 OP |
1,003.0000 KRW |
984.0000 KRW |
1,008.0000 KRW |
1,008.0000 KRW |