Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
1,039.7628 KRW |
89,631.6682 OP |
1,034.0000 KRW |
1,016.0000 KRW |
1,062.0000 KRW |
1,054.0000 KRW |
| 2025-04-21 |
1,024.5075 KRW |
35,525.9630 OP |
1,049.0000 KRW |
1,006.0000 KRW |
1,049.0000 KRW |
1,006.0000 KRW |
| 2025-04-20 |
1,027.7376 KRW |
12,347.6449 OP |
1,023.0000 KRW |
1,019.0000 KRW |
1,043.0000 KRW |
1,037.0000 KRW |
| 2025-04-19 |
1,009.3334 KRW |
18,267.9549 OP |
978.0000 KRW |
978.0000 KRW |
1,025.0000 KRW |
1,021.0000 KRW |
| 2025-04-18 |
958.7254 KRW |
8,433.1781 OP |
957.0000 KRW |
951.0000 KRW |
966.0000 KRW |
958.0000 KRW |
| 2025-04-17 |
935.4020 KRW |
33,837.8371 OP |
920.0000 KRW |
918.0000 KRW |
945.0000 KRW |
934.0000 KRW |
| 2025-04-16 |
915.5091 KRW |
66,757.0306 OP |
932.0000 KRW |
896.0000 KRW |
936.0000 KRW |
935.0000 KRW |
| 2025-04-15 |
948.4631 KRW |
91,815.9043 OP |
947.0000 KRW |
931.0000 KRW |
955.0000 KRW |
934.0000 KRW |
| 2025-04-14 |
955.7106 KRW |
45,657.8005 OP |
978.0000 KRW |
944.0000 KRW |
979.0000 KRW |
959.0000 KRW |
| 2025-04-13 |
977.9290 KRW |
29,986.3557 OP |
988.0000 KRW |
963.0000 KRW |
1,026.0000 KRW |
964.0000 KRW |
| 2025-04-12 |
997.9598 KRW |
31,971.1141 OP |
1,003.0000 KRW |
989.0000 KRW |
1,007.0000 KRW |
1,000.0000 KRW |
| 2025-04-11 |
966.3948 KRW |
14,859.4976 OP |
962.0000 KRW |
958.0000 KRW |
975.0000 KRW |
968.0000 KRW |
| 2025-04-10 |
964.3818 KRW |
214,755.6622 OP |
917.0000 KRW |
916.0000 KRW |
996.0000 KRW |
957.0000 KRW |
| 2025-04-09 |
962.6574 KRW |
126,073.9539 OP |
917.0000 KRW |
916.0000 KRW |
996.0000 KRW |
993.0000 KRW |
| 2025-04-08 |
888.8789 KRW |
55,449.6520 OP |
899.0000 KRW |
873.0000 KRW |
901.0000 KRW |
892.0000 KRW |
| 2025-04-07 |
915.0841 KRW |
40,151.5973 OP |
915.0000 KRW |
899.0000 KRW |
939.0000 KRW |
930.0000 KRW |
| 2025-04-06 |
911.9058 KRW |
222,149.1856 OP |
961.0000 KRW |
880.0000 KRW |
963.0000 KRW |
896.0000 KRW |
| 2025-04-05 |
1,022.8279 KRW |
38,801.3326 OP |
1,023.0000 KRW |
1,016.0000 KRW |
1,026.0000 KRW |
1,020.0000 KRW |
| 2025-04-04 |
1,048.1341 KRW |
32,519.4134 OP |
1,045.0000 KRW |
1,038.0000 KRW |
1,059.0000 KRW |
1,039.0000 KRW |
| 2025-04-03 |
1,020.4756 KRW |
39,148.2990 OP |
995.0000 KRW |
992.0000 KRW |
1,039.0000 KRW |
1,037.0000 KRW |
| 2025-04-02 |
1,077.2325 KRW |
126,385.6189 OP |
1,084.0000 KRW |
1,034.0000 KRW |
1,122.0000 KRW |
1,042.0000 KRW |
| 2025-04-01 |
1,131.7533 KRW |
37,778.8952 OP |
1,128.0000 KRW |
1,114.0000 KRW |
1,149.0000 KRW |
1,127.0000 KRW |
| 2025-03-31 |
1,109.4863 KRW |
32,817.1559 OP |
1,126.0000 KRW |
1,093.0000 KRW |
1,126.0000 KRW |
1,096.0000 KRW |
| 2025-03-30 |
1,116.6927 KRW |
64,819.1601 OP |
1,120.0000 KRW |
1,101.0000 KRW |
1,140.0000 KRW |
1,120.0000 KRW |
| 2025-03-29 |
1,143.5462 KRW |
115,319.3942 OP |
1,160.0000 KRW |
1,125.0000 KRW |
1,167.0000 KRW |
1,137.0000 KRW |
| 2025-03-28 |
1,237.4054 KRW |
54,999.7550 OP |
1,241.0000 KRW |
1,224.0000 KRW |
1,248.0000 KRW |
1,237.0000 KRW |
| 2025-03-27 |
1,349.4394 KRW |
37,220.4364 OP |
1,348.0000 KRW |
1,333.0000 KRW |
1,368.0000 KRW |
1,352.0000 KRW |
| 2025-03-26 |
1,314.5258 KRW |
53,157.1858 OP |
1,319.0000 KRW |
1,293.0000 KRW |
1,331.0000 KRW |
1,306.0000 KRW |
| 2025-03-25 |
1,327.1735 KRW |
25,229.1440 OP |
1,328.0000 KRW |
1,320.0000 KRW |
1,344.0000 KRW |
1,335.0000 KRW |
| 2025-03-24 |
1,332.0052 KRW |
17,503.4840 OP |
1,327.0000 KRW |
1,323.0000 KRW |
1,345.0000 KRW |
1,325.0000 KRW |
| 2025-03-23 |
1,279.7044 KRW |
71,277.7855 OP |
1,256.0000 KRW |
1,254.0000 KRW |
1,293.0000 KRW |
1,270.0000 KRW |
| 2025-03-22 |
1,283.9139 KRW |
24,748.4081 OP |
1,256.0000 KRW |
1,254.0000 KRW |
1,293.0000 KRW |
1,282.0000 KRW |
| 2025-03-21 |
1,264.4933 KRW |
14,353.5097 OP |
1,258.0000 KRW |
1,249.0000 KRW |
1,273.0000 KRW |
1,253.0000 KRW |
| 2025-03-20 |
1,303.7768 KRW |
18,967.7447 OP |
1,316.0000 KRW |
1,286.0000 KRW |
1,317.0000 KRW |
1,298.0000 KRW |
| 2025-03-19 |
1,340.3165 KRW |
77,803.7521 OP |
1,368.0000 KRW |
1,314.0000 KRW |
1,373.0000 KRW |
1,341.0000 KRW |
| 2025-03-18 |
1,248.8087 KRW |
43,687.5769 OP |
1,263.0000 KRW |
1,234.0000 KRW |
1,263.0000 KRW |
1,254.0000 KRW |
| 2025-03-17 |
1,290.6946 KRW |
25,174.3356 OP |
1,274.0000 KRW |
1,272.0000 KRW |
1,334.0000 KRW |
1,312.0000 KRW |
| 2025-03-16 |
1,228.6117 KRW |
20,704.2449 OP |
1,222.0000 KRW |
1,211.0000 KRW |
1,257.0000 KRW |
1,225.0000 KRW |