Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
1,288.6976 KRW |
14,902.1969 OP |
1,275.0000 KRW |
1,274.0000 KRW |
1,314.0000 KRW |
1,309.0000 KRW |
| 2025-03-14 |
1,296.9013 KRW |
13,527.7068 OP |
1,289.0000 KRW |
1,280.0000 KRW |
1,312.0000 KRW |
1,283.0000 KRW |
| 2025-03-13 |
1,233.0352 KRW |
24,181.0333 OP |
1,260.0000 KRW |
1,220.0000 KRW |
1,260.0000 KRW |
1,221.0000 KRW |
| 2025-03-12 |
1,260.3377 KRW |
17,619.3139 OP |
1,227.0000 KRW |
1,213.0000 KRW |
1,281.0000 KRW |
1,281.0000 KRW |
| 2025-03-11 |
1,263.2160 KRW |
47,977.6648 OP |
1,212.0000 KRW |
1,211.0000 KRW |
1,306.0000 KRW |
1,296.0000 KRW |
| 2025-03-10 |
1,245.7267 KRW |
95,757.7194 OP |
1,315.0000 KRW |
1,200.0000 KRW |
1,340.0000 KRW |
1,213.0000 KRW |
| 2025-03-09 |
1,287.1017 KRW |
143,132.7456 OP |
1,328.0000 KRW |
1,256.0000 KRW |
1,333.0000 KRW |
1,268.0000 KRW |
| 2025-03-08 |
1,393.8883 KRW |
23,263.6570 OP |
1,393.0000 KRW |
1,379.0000 KRW |
1,416.0000 KRW |
1,403.0000 KRW |
| 2025-03-07 |
1,456.6383 KRW |
50,726.0730 OP |
1,455.0000 KRW |
1,432.0000 KRW |
1,491.0000 KRW |
1,440.0000 KRW |
| 2025-03-06 |
1,446.1245 KRW |
39,940.7327 OP |
1,466.0000 KRW |
1,422.0000 KRW |
1,494.0000 KRW |
1,447.0000 KRW |
| 2025-03-05 |
1,464.2295 KRW |
31,859.8201 OP |
1,451.0000 KRW |
1,429.0000 KRW |
1,500.0000 KRW |
1,476.0000 KRW |
| 2025-03-04 |
1,399.5632 KRW |
145,212.3398 OP |
1,394.0000 KRW |
1,319.0000 KRW |
1,487.0000 KRW |
1,411.0000 KRW |
| 2025-03-03 |
1,520.7454 KRW |
107,131.7117 OP |
1,616.0000 KRW |
1,421.0000 KRW |
1,638.0000 KRW |
1,469.0000 KRW |
| 2025-03-02 |
1,685.3558 KRW |
236,214.8901 OP |
1,556.0000 KRW |
1,555.0000 KRW |
1,770.0000 KRW |
1,757.0000 KRW |
| 2025-03-01 |
1,554.8668 KRW |
31,561.7653 OP |
1,557.0000 KRW |
1,542.0000 KRW |
1,572.0000 KRW |
1,555.0000 KRW |
| 2025-02-28 |
1,600.9281 KRW |
45,116.2732 OP |
1,579.0000 KRW |
1,579.0000 KRW |
1,624.0000 KRW |
1,587.0000 KRW |
| 2025-02-27 |
1,669.6199 KRW |
369,166.5922 OP |
1,593.0000 KRW |
1,500.0000 KRW |
1,761.0000 KRW |
1,669.0000 KRW |
| 2025-02-26 |
1,610.4386 KRW |
164,610.5272 OP |
1,593.0000 KRW |
1,500.0000 KRW |
1,713.0000 KRW |
1,680.0000 KRW |
| 2025-02-25 |
1,528.2437 KRW |
110,942.2642 OP |
1,441.0000 KRW |
1,437.0000 KRW |
1,592.0000 KRW |
1,586.0000 KRW |
| 2025-02-24 |
1,526.8530 KRW |
336,117.3291 OP |
1,564.0000 KRW |
1,450.0000 KRW |
1,573.0000 KRW |
1,500.0000 KRW |
| 2025-02-23 |
1,712.4813 KRW |
30,358.4004 OP |
1,715.0000 KRW |
1,696.0000 KRW |
1,729.0000 KRW |
1,717.0000 KRW |
| 2025-02-22 |
1,662.4007 KRW |
80,430.1327 OP |
1,634.0000 KRW |
1,631.0000 KRW |
1,698.0000 KRW |
1,694.0000 KRW |
| 2025-02-21 |
1,672.9019 KRW |
119,173.9920 OP |
1,742.0000 KRW |
1,603.0000 KRW |
1,748.0000 KRW |
1,622.0000 KRW |
| 2025-02-20 |
1,705.7012 KRW |
28,078.1901 OP |
1,715.0000 KRW |
1,674.0000 KRW |
1,729.0000 KRW |
1,711.0000 KRW |
| 2025-02-19 |
1,688.0841 KRW |
21,382.8900 OP |
1,680.0000 KRW |
1,671.0000 KRW |
1,717.0000 KRW |
1,678.0000 KRW |
| 2025-02-18 |
1,612.8497 KRW |
127,821.1467 OP |
1,637.0000 KRW |
1,579.0000 KRW |
1,644.0000 KRW |
1,631.0000 KRW |
| 2025-02-17 |
1,773.5916 KRW |
137,511.3299 OP |
1,800.0000 KRW |
1,737.0000 KRW |
1,826.0000 KRW |
1,802.0000 KRW |
| 2025-02-16 |
1,683.4592 KRW |
28,953.8894 OP |
1,706.0000 KRW |
1,665.0000 KRW |
1,717.0000 KRW |
1,686.0000 KRW |
| 2025-02-15 |
1,705.4227 KRW |
17,897.6218 OP |
1,712.0000 KRW |
1,686.0000 KRW |
1,720.0000 KRW |
1,687.0000 KRW |
| 2025-02-14 |
1,770.2880 KRW |
111,931.9630 OP |
1,768.0000 KRW |
1,742.0000 KRW |
1,796.0000 KRW |
1,745.0000 KRW |
| 2025-02-13 |
1,674.1374 KRW |
69,359.1324 OP |
1,657.0000 KRW |
1,646.0000 KRW |
1,712.0000 KRW |
1,695.0000 KRW |
| 2025-02-12 |
1,606.1024 KRW |
208,045.7293 OP |
1,594.0000 KRW |
1,571.0000 KRW |
1,673.0000 KRW |
1,671.0000 KRW |
| 2025-02-11 |
1,633.9008 KRW |
32,281.5020 OP |
1,649.0000 KRW |
1,608.0000 KRW |
1,664.0000 KRW |
1,617.0000 KRW |
| 2025-02-10 |
1,662.7626 KRW |
33,223.4205 OP |
1,659.0000 KRW |
1,644.0000 KRW |
1,687.0000 KRW |
1,655.0000 KRW |
| 2025-02-09 |
1,619.7221 KRW |
82,801.7356 OP |
1,627.0000 KRW |
1,570.0000 KRW |
1,665.0000 KRW |
1,627.0000 KRW |
| 2025-02-08 |
1,602.6964 KRW |
25,455.4918 OP |
1,586.0000 KRW |
1,567.0000 KRW |
1,643.0000 KRW |
1,643.0000 KRW |
| 2025-02-07 |
1,619.3100 KRW |
149,321.6288 OP |
1,693.0000 KRW |
1,532.0000 KRW |
1,693.0000 KRW |
1,534.0000 KRW |
| 2025-02-06 |
1,636.1128 KRW |
220,898.0426 OP |
1,680.0000 KRW |
1,616.0000 KRW |
1,681.0000 KRW |
1,639.0000 KRW |
| 2025-02-05 |
1,725.9247 KRW |
167,654.9459 OP |
1,762.0000 KRW |
1,682.0000 KRW |
1,762.0000 KRW |
1,710.0000 KRW |
| 2025-02-04 |
1,744.6280 KRW |
353,234.5294 OP |
1,737.0000 KRW |
1,640.0000 KRW |
1,816.0000 KRW |
1,724.0000 KRW |
| 2025-02-03 |
1,827.5723 KRW |
492,899.4673 OP |
1,736.0000 KRW |
1,721.0000 KRW |
1,904.0000 KRW |
1,858.0000 KRW |
| 2025-02-02 |
1,878.8783 KRW |
380,334.7532 OP |
2,018.0000 KRW |
1,701.0000 KRW |
2,018.0000 KRW |
1,747.0000 KRW |
| 2025-02-01 |
2,142.2464 KRW |
59,008.9390 OP |
2,147.0000 KRW |
2,109.0000 KRW |
2,181.0000 KRW |
2,112.0000 KRW |
| 2025-01-31 |
2,219.6845 KRW |
196,383.9731 OP |
2,189.0000 KRW |
2,165.0000 KRW |
2,264.0000 KRW |
2,193.0000 KRW |
| 2025-01-30 |
2,245.7065 KRW |
56,372.6514 OP |
2,273.0000 KRW |
2,220.0000 KRW |
2,274.0000 KRW |
2,230.0000 KRW |
| 2025-01-29 |
2,230.5774 KRW |
133,347.8803 OP |
2,188.0000 KRW |
2,168.0000 KRW |
2,332.0000 KRW |
2,224.0000 KRW |
| 2025-01-28 |
2,148.1962 KRW |
66,172.0441 OP |
2,196.0000 KRW |
2,099.0000 KRW |
2,210.0000 KRW |
2,102.0000 KRW |
| 2025-01-27 |
2,195.6087 KRW |
59,275.3169 OP |
2,192.0000 KRW |
2,139.0000 KRW |
2,279.0000 KRW |
2,212.0000 KRW |
| 2025-01-26 |
2,437.5614 KRW |
94,836.6105 OP |
2,447.0000 KRW |
2,422.0000 KRW |
2,470.0000 KRW |
2,428.0000 KRW |