Identifier on Bithumb: KRW-OP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
983.7674 KRW |
670,912.4924 OP |
983.0000 KRW |
971.0000 KRW |
995.0000 KRW |
973.0000 KRW |
| 2025-08-26 |
987.5663 KRW |
259,847.6518 OP |
986.0000 KRW |
975.0000 KRW |
1,000.0000 KRW |
1,000.0000 KRW |
| 2025-08-25 |
981.2713 KRW |
791,503.5818 OP |
1,026.0000 KRW |
961.0000 KRW |
1,029.0000 KRW |
973.0000 KRW |
| 2025-08-24 |
1,089.1727 KRW |
1,002,423.7026 OP |
1,078.0000 KRW |
1,062.0000 KRW |
1,127.0000 KRW |
1,069.0000 KRW |
| 2025-08-23 |
1,115.8747 KRW |
463,205.9410 OP |
1,096.0000 KRW |
1,092.0000 KRW |
1,145.0000 KRW |
1,120.0000 KRW |
| 2025-08-22 |
1,078.0802 KRW |
1,251,372.0457 OP |
1,037.0000 KRW |
1,036.0000 KRW |
1,109.0000 KRW |
1,090.0000 KRW |
| 2025-08-21 |
993.7332 KRW |
171,465.1775 OP |
993.0000 KRW |
985.0000 KRW |
1,011.0000 KRW |
1,011.0000 KRW |
| 2025-08-20 |
1,007.7744 KRW |
652,558.4164 OP |
990.0000 KRW |
989.0000 KRW |
1,019.0000 KRW |
1,014.0000 KRW |
| 2025-08-19 |
973.2191 KRW |
439,887.1545 OP |
977.0000 KRW |
959.0000 KRW |
991.0000 KRW |
977.0000 KRW |
| 2025-08-18 |
1,012.4372 KRW |
319,655.7159 OP |
1,013.0000 KRW |
1,000.0000 KRW |
1,028.0000 KRW |
1,018.0000 KRW |
| 2025-08-17 |
1,065.2133 KRW |
222,541.9705 OP |
1,069.0000 KRW |
1,048.0000 KRW |
1,085.0000 KRW |
1,055.0000 KRW |
| 2025-08-16 |
1,020.7066 KRW |
74,903.0207 OP |
1,015.0000 KRW |
1,013.0000 KRW |
1,031.0000 KRW |
1,028.0000 KRW |
| 2025-08-15 |
1,004.5001 KRW |
358,672.6853 OP |
1,017.0000 KRW |
990.0000 KRW |
1,019.0000 KRW |
1,006.0000 KRW |
| 2025-08-14 |
1,053.3899 KRW |
584,189.7317 OP |
1,086.0000 KRW |
1,030.0000 KRW |
1,093.0000 KRW |
1,048.0000 KRW |
| 2025-08-13 |
1,159.5523 KRW |
1,333,426.4457 OP |
1,135.0000 KRW |
1,121.0000 KRW |
1,204.0000 KRW |
1,172.0000 KRW |
| 2025-08-12 |
1,077.8274 KRW |
556,658.5461 OP |
1,063.0000 KRW |
1,063.0000 KRW |
1,093.0000 KRW |
1,077.0000 KRW |
| 2025-08-11 |
1,062.3680 KRW |
187,485.1764 OP |
1,053.0000 KRW |
1,047.0000 KRW |
1,079.0000 KRW |
1,057.0000 KRW |
| 2025-08-10 |
1,072.4411 KRW |
251,402.7983 OP |
1,069.0000 KRW |
1,062.0000 KRW |
1,084.0000 KRW |
1,084.0000 KRW |
| 2025-08-09 |
1,101.9588 KRW |
341,614.6796 OP |
1,084.0000 KRW |
1,079.0000 KRW |
1,118.0000 KRW |
1,105.0000 KRW |
| 2025-08-08 |
1,037.5664 KRW |
337,449.7343 OP |
1,032.0000 KRW |
1,014.0000 KRW |
1,055.0000 KRW |
1,041.0000 KRW |
| 2025-08-07 |
972.6896 KRW |
245,771.8305 OP |
962.0000 KRW |
947.0000 KRW |
989.0000 KRW |
986.0000 KRW |
| 2025-08-06 |
933.8181 KRW |
110,847.2925 OP |
935.0000 KRW |
927.0000 KRW |
944.0000 KRW |
933.0000 KRW |
| 2025-08-05 |
926.9567 KRW |
283,679.3627 OP |
939.0000 KRW |
907.0000 KRW |
945.0000 KRW |
928.0000 KRW |
| 2025-08-04 |
981.7690 KRW |
198,019.0839 OP |
952.0000 KRW |
952.0000 KRW |
996.0000 KRW |
993.0000 KRW |
| 2025-08-03 |
913.5221 KRW |
283,542.3597 OP |
909.0000 KRW |
906.0000 KRW |
925.0000 KRW |
922.0000 KRW |
| 2025-08-02 |
882.8170 KRW |
349,704.2206 OP |
883.0000 KRW |
866.0000 KRW |
894.0000 KRW |
880.0000 KRW |
| 2025-08-01 |
902.9843 KRW |
680,018.2441 OP |
916.0000 KRW |
871.0000 KRW |
924.0000 KRW |
902.0000 KRW |
| 2025-07-31 |
957.4374 KRW |
762,074.3899 OP |
949.0000 KRW |
931.0000 KRW |
982.0000 KRW |
940.0000 KRW |
| 2025-07-30 |
968.7338 KRW |
962,323.8799 OP |
970.0000 KRW |
932.0000 KRW |
990.0000 KRW |
977.0000 KRW |
| 2025-07-29 |
1,000.7499 KRW |
340,126.5931 OP |
1,007.0000 KRW |
984.0000 KRW |
1,017.0000 KRW |
1,006.0000 KRW |
| 2025-07-28 |
1,069.3868 KRW |
1,266,958.8747 OP |
1,084.0000 KRW |
1,027.0000 KRW |
1,104.0000 KRW |
1,041.0000 KRW |
| 2025-07-27 |
1,002.0580 KRW |
62,625.1988 OP |
990.0000 KRW |
987.0000 KRW |
1,020.0000 KRW |
1,016.0000 KRW |
| 2025-07-26 |
990.0463 KRW |
331,836.0855 OP |
986.0000 KRW |
978.0000 KRW |
1,001.0000 KRW |
999.0000 KRW |
| 2025-07-25 |
959.3653 KRW |
70,460.3934 OP |
949.0000 KRW |
934.0000 KRW |
987.0000 KRW |
980.0000 KRW |
| 2025-07-24 |
967.5039 KRW |
95,318.8649 OP |
982.0000 KRW |
946.0000 KRW |
990.0000 KRW |
962.0000 KRW |
| 2025-07-23 |
950.9601 KRW |
193,863.8947 OP |
987.0000 KRW |
913.0000 KRW |
991.0000 KRW |
947.0000 KRW |
| 2025-07-22 |
1,079.7504 KRW |
179,825.6795 OP |
1,075.0000 KRW |
1,053.0000 KRW |
1,104.0000 KRW |
1,082.0000 KRW |
| 2025-07-21 |
1,077.7587 KRW |
386,230.7364 OP |
1,098.0000 KRW |
1,054.0000 KRW |
1,113.0000 KRW |
1,102.0000 KRW |
| 2025-07-20 |
1,079.0164 KRW |
636,282.9527 OP |
1,064.0000 KRW |
1,059.0000 KRW |
1,107.0000 KRW |
1,063.0000 KRW |
| 2025-07-19 |
1,021.9617 KRW |
167,761.4166 OP |
1,001.0000 KRW |
1,001.0000 KRW |
1,047.0000 KRW |
1,043.0000 KRW |