Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
14.4478 KRW |
2,691,026.1189 |
14.6000 KRW |
14.3400 KRW |
14.6400 KRW |
14.3400 KRW |
| 2025-04-25 |
14.9821 KRW |
48,731,586.2108 |
14.3700 KRW |
14.2500 KRW |
16.0300 KRW |
14.4400 KRW |
| 2025-04-24 |
14.0959 KRW |
2,006,190.2900 |
14.1500 KRW |
14.0200 KRW |
14.1900 KRW |
14.1900 KRW |
| 2025-04-23 |
14.1118 KRW |
4,365,755.7918 |
14.4200 KRW |
14.0000 KRW |
14.4200 KRW |
14.1000 KRW |
| 2025-04-22 |
13.9274 KRW |
5,056,939.0558 |
14.0100 KRW |
13.7800 KRW |
14.1400 KRW |
14.1400 KRW |
| 2025-04-21 |
14.1826 KRW |
8,770,944.9038 |
14.4800 KRW |
13.9500 KRW |
14.4900 KRW |
14.0300 KRW |
| 2025-04-20 |
13.7190 KRW |
11,552,663.4014 |
13.9900 KRW |
13.5700 KRW |
14.0800 KRW |
13.7200 KRW |
| 2025-04-19 |
13.9266 KRW |
38,357,789.9439 |
14.9100 KRW |
13.5800 KRW |
15.0400 KRW |
13.7500 KRW |
| 2025-04-18 |
16.8965 KRW |
479,549,612.2603 |
13.2900 KRW |
13.2900 KRW |
18.6800 KRW |
16.7100 KRW |
| 2025-04-17 |
13.4064 KRW |
1,163,651.1476 |
13.3900 KRW |
13.3100 KRW |
13.5600 KRW |
13.5200 KRW |
| 2025-04-16 |
14.3494 KRW |
52,549,627.8527 |
14.2000 KRW |
13.2200 KRW |
15.6300 KRW |
13.4100 KRW |
| 2025-04-15 |
14.5710 KRW |
45,648,596.6214 |
15.5100 KRW |
13.9500 KRW |
15.6000 KRW |
14.3000 KRW |
| 2025-04-14 |
15.4863 KRW |
172,776,767.5027 |
13.6900 KRW |
13.5400 KRW |
16.8900 KRW |
15.1600 KRW |
| 2025-04-13 |
13.3724 KRW |
2,434,424.5226 |
13.5300 KRW |
13.2600 KRW |
13.6000 KRW |
13.2900 KRW |
| 2025-04-12 |
13.6354 KRW |
6,221,487.5169 |
13.5100 KRW |
13.2500 KRW |
14.1500 KRW |
13.5600 KRW |
| 2025-04-11 |
13.2846 KRW |
1,073,257.4637 |
13.3400 KRW |
13.1700 KRW |
13.4000 KRW |
13.3300 KRW |
| 2025-04-10 |
13.1033 KRW |
16,660,218.0851 |
12.7000 KRW |
12.3900 KRW |
13.6100 KRW |
13.0200 KRW |
| 2025-04-09 |
12.9654 KRW |
9,760,149.3769 |
12.7000 KRW |
12.3900 KRW |
13.4900 KRW |
13.4000 KRW |
| 2025-04-08 |
13.2394 KRW |
2,441,832.6021 |
13.6300 KRW |
13.0300 KRW |
13.7500 KRW |
13.0400 KRW |
| 2025-04-07 |
13.8821 KRW |
13,133,569.4954 |
13.6200 KRW |
13.2500 KRW |
14.5600 KRW |
13.5600 KRW |
| 2025-04-06 |
14.7865 KRW |
6,959,199.9540 |
15.8000 KRW |
14.2200 KRW |
15.8300 KRW |
14.2500 KRW |
| 2025-04-05 |
16.2868 KRW |
31,391,954.8469 |
15.8400 KRW |
15.4800 KRW |
17.0200 KRW |
15.7500 KRW |
| 2025-04-04 |
16.4239 KRW |
10,173,498.6875 |
16.1700 KRW |
15.8100 KRW |
17.2600 KRW |
15.9900 KRW |
| 2025-04-03 |
16.0728 KRW |
28,361,921.4099 |
15.8500 KRW |
15.0000 KRW |
17.4700 KRW |
16.2200 KRW |
| 2025-04-02 |
17.5109 KRW |
8,287,012.7920 |
17.9300 KRW |
16.7000 KRW |
18.2800 KRW |
16.8600 KRW |
| 2025-04-01 |
18.4518 KRW |
18,778,270.6172 |
19.5800 KRW |
17.6100 KRW |
19.5800 KRW |
17.7800 KRW |
| 2025-03-31 |
20.4375 KRW |
66,331,551.9572 |
21.2800 KRW |
18.7100 KRW |
22.6800 KRW |
19.3600 KRW |
| 2025-03-30 |
18.7604 KRW |
174,579,064.6142 |
16.7100 KRW |
16.7100 KRW |
20.6600 KRW |
19.8100 KRW |
| 2025-03-29 |
18.6676 KRW |
79,049,214.7791 |
18.0900 KRW |
17.1700 KRW |
19.7000 KRW |
17.3000 KRW |
| 2025-03-28 |
19.7218 KRW |
143,916,090.8602 |
17.3300 KRW |
17.3300 KRW |
21.4000 KRW |
20.2600 KRW |
| 2025-03-27 |
19.9302 KRW |
166,442,828.0934 |
18.2400 KRW |
17.5000 KRW |
21.8600 KRW |
19.7600 KRW |
| 2025-03-26 |
15.7942 KRW |
3,039,647.2547 |
15.8100 KRW |
15.7000 KRW |
16.1800 KRW |
15.8300 KRW |
| 2025-03-25 |
16.1068 KRW |
1,346,223.8351 |
16.2300 KRW |
15.6900 KRW |
16.6300 KRW |
15.6900 KRW |
| 2025-03-24 |
15.8419 KRW |
1,011,710.3671 |
15.9700 KRW |
15.6700 KRW |
16.1000 KRW |
15.8000 KRW |
| 2025-03-23 |
15.5092 KRW |
4,082,496.0124 |
15.6200 KRW |
15.2600 KRW |
15.8200 KRW |
15.4800 KRW |
| 2025-03-22 |
15.4591 KRW |
854,214.0199 |
15.6200 KRW |
15.3000 KRW |
15.6200 KRW |
15.4500 KRW |