Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
24.3966 KRW |
2,054,847,579.0245 |
14.4700 KRW |
14.3400 KRW |
31.0000 KRW |
24.1600 KRW |
| 2025-06-14 |
15.4194 KRW |
110,092,929.6970 |
14.4700 KRW |
14.3400 KRW |
16.6000 KRW |
15.2500 KRW |
| 2025-06-13 |
14.2178 KRW |
3,478,825.3256 |
14.3400 KRW |
14.0300 KRW |
14.4700 KRW |
14.0600 KRW |
| 2025-06-12 |
14.0103 KRW |
3,496,645.0115 |
14.2000 KRW |
13.8700 KRW |
14.3500 KRW |
14.3200 KRW |
| 2025-06-11 |
14.4403 KRW |
37,078,356.8910 |
14.1000 KRW |
13.7900 KRW |
14.9900 KRW |
13.8000 KRW |
| 2025-06-10 |
13.8799 KRW |
39,971,937.4626 |
14.2100 KRW |
13.4800 KRW |
14.4900 KRW |
13.9400 KRW |
| 2025-06-09 |
13.9471 KRW |
13,159,618.9816 |
14.2100 KRW |
13.5700 KRW |
14.4900 KRW |
13.7400 KRW |
| 2025-06-08 |
13.9649 KRW |
17,679,724.5781 |
13.3500 KRW |
13.3500 KRW |
14.4000 KRW |
13.7800 KRW |
| 2025-06-07 |
13.4759 KRW |
551,064.9693 |
13.3200 KRW |
13.3100 KRW |
13.5300 KRW |
13.5300 KRW |
| 2025-06-06 |
13.4777 KRW |
883,634.0051 |
13.5600 KRW |
13.3900 KRW |
13.6300 KRW |
13.3900 KRW |
| 2025-06-05 |
13.5943 KRW |
3,869,163.0964 |
13.8300 KRW |
13.3700 KRW |
13.8700 KRW |
13.3800 KRW |
| 2025-06-04 |
14.2309 KRW |
3,743,466.7869 |
14.7000 KRW |
13.9900 KRW |
14.7000 KRW |
14.1600 KRW |
| 2025-06-03 |
14.1736 KRW |
2,020,997.7698 |
14.2300 KRW |
14.1300 KRW |
14.3500 KRW |
14.1900 KRW |
| 2025-06-02 |
13.9109 KRW |
895,263.0810 |
13.9500 KRW |
13.8500 KRW |
14.0400 KRW |
13.9700 KRW |
| 2025-06-01 |
14.0641 KRW |
312,733.9070 |
14.0800 KRW |
14.0300 KRW |
14.1500 KRW |
14.0800 KRW |
| 2025-05-31 |
14.1259 KRW |
474,807.7530 |
14.0400 KRW |
14.0000 KRW |
14.2000 KRW |
14.0800 KRW |
| 2025-05-30 |
14.2896 KRW |
2,361,966.6203 |
14.2200 KRW |
14.1300 KRW |
14.4900 KRW |
14.2100 KRW |
| 2025-05-29 |
14.5196 KRW |
3,432,860.7755 |
14.5500 KRW |
14.4000 KRW |
14.7500 KRW |
14.5400 KRW |
| 2025-05-28 |
14.9477 KRW |
33,444,806.4531 |
14.6500 KRW |
14.2900 KRW |
15.5000 KRW |
14.4400 KRW |
| 2025-05-27 |
15.6453 KRW |
101,351,408.3076 |
14.9700 KRW |
14.9000 KRW |
16.4800 KRW |
15.2000 KRW |
| 2025-05-26 |
15.1076 KRW |
8,511,039.7166 |
15.1800 KRW |
14.8100 KRW |
15.4100 KRW |
15.0200 KRW |
| 2025-05-25 |
15.1097 KRW |
6,765,607.8524 |
15.2400 KRW |
14.9100 KRW |
15.4000 KRW |
15.0400 KRW |
| 2025-05-24 |
15.4415 KRW |
4,273,821.6776 |
15.4100 KRW |
15.2300 KRW |
15.7800 KRW |
15.3000 KRW |
| 2025-05-23 |
15.3133 KRW |
4,493,648.7007 |
15.3300 KRW |
15.0500 KRW |
15.6800 KRW |
15.1600 KRW |
| 2025-05-22 |
15.8068 KRW |
39,235,415.3297 |
15.7600 KRW |
15.4000 KRW |
16.3300 KRW |
15.5600 KRW |
| 2025-05-21 |
15.7365 KRW |
33,830,746.7755 |
15.7100 KRW |
15.2000 KRW |
16.3300 KRW |
15.2600 KRW |
| 2025-05-20 |
17.5166 KRW |
307,288,277.2143 |
15.9400 KRW |
15.6500 KRW |
18.7900 KRW |
16.9800 KRW |
| 2025-05-19 |
15.7460 KRW |
44,772,699.6581 |
15.2300 KRW |
15.0600 KRW |
16.8200 KRW |
15.4900 KRW |
| 2025-05-18 |
15.6202 KRW |
5,470,198.4503 |
15.5100 KRW |
15.2300 KRW |
15.8000 KRW |
15.3800 KRW |
| 2025-05-17 |
15.4118 KRW |
409,427.2671 |
15.3000 KRW |
15.2900 KRW |
15.5900 KRW |
15.3100 KRW |
| 2025-05-16 |
15.4664 KRW |
508,636.4718 |
15.5100 KRW |
15.4000 KRW |
15.5500 KRW |
15.4700 KRW |
| 2025-05-15 |
15.1744 KRW |
1,552,248.7377 |
15.1700 KRW |
15.1000 KRW |
15.4800 KRW |
15.4700 KRW |
| 2025-05-14 |
15.7462 KRW |
1,342,466.7195 |
15.6700 KRW |
15.6100 KRW |
15.8300 KRW |
15.7600 KRW |
| 2025-05-13 |
15.5543 KRW |
1,649,590.3468 |
15.5600 KRW |
15.4300 KRW |
15.7600 KRW |
15.5400 KRW |
| 2025-05-12 |
16.0030 KRW |
24,164,603.7083 |
16.0900 KRW |
15.2200 KRW |
16.7700 KRW |
15.6200 KRW |
| 2025-05-11 |
15.5933 KRW |
3,415,408.2937 |
15.7200 KRW |
15.3100 KRW |
15.8200 KRW |
15.4300 KRW |
| 2025-05-10 |
15.9318 KRW |
49,548,068.0542 |
15.2500 KRW |
15.1600 KRW |
16.6200 KRW |
15.4500 KRW |
| 2025-05-09 |
14.9993 KRW |
1,688,723.6372 |
15.0000 KRW |
14.8900 KRW |
15.1200 KRW |
15.1200 KRW |
| 2025-05-08 |
14.5542 KRW |
2,280,487.8880 |
14.4400 KRW |
14.4100 KRW |
14.7600 KRW |
14.7500 KRW |
| 2025-05-07 |
14.3257 KRW |
7,245,374.5856 |
14.0400 KRW |
14.0000 KRW |
14.7600 KRW |
14.0700 KRW |
| 2025-05-06 |
14.1419 KRW |
4,894,396.4562 |
14.0900 KRW |
13.9300 KRW |
14.4400 KRW |
14.0100 KRW |
| 2025-05-05 |
14.1959 KRW |
2,205,994.0685 |
14.0900 KRW |
14.0600 KRW |
14.3400 KRW |
14.2000 KRW |
| 2025-05-04 |
14.4819 KRW |
3,211,794.1164 |
14.6300 KRW |
14.3300 KRW |
14.7000 KRW |
14.4600 KRW |
| 2025-05-03 |
15.1946 KRW |
6,710,722.9122 |
15.2300 KRW |
14.8000 KRW |
15.7000 KRW |
14.8800 KRW |
| 2025-05-02 |
15.1306 KRW |
32,475,587.7718 |
14.6500 KRW |
14.6500 KRW |
15.7600 KRW |
14.6700 KRW |
| 2025-05-01 |
14.7475 KRW |
7,404,617.8617 |
14.6300 KRW |
14.4800 KRW |
15.1900 KRW |
14.6100 KRW |
| 2025-04-30 |
14.9811 KRW |
21,984,098.2231 |
14.4900 KRW |
14.2300 KRW |
15.8300 KRW |
14.6600 KRW |
| 2025-04-29 |
14.8361 KRW |
5,444,678.4416 |
15.1100 KRW |
14.5800 KRW |
15.1100 KRW |
14.8100 KRW |
| 2025-04-28 |
14.6908 KRW |
4,572,566.2316 |
14.8100 KRW |
14.5100 KRW |
14.9000 KRW |
14.8300 KRW |
| 2025-04-27 |
14.4651 KRW |
1,976,042.8628 |
14.5100 KRW |
14.3400 KRW |
14.6000 KRW |
14.4200 KRW |