Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
12.3700 KRW |
672,844.1444 |
12.4200 KRW |
12.3200 KRW |
12.4300 KRW |
12.3900 KRW |
| 2025-10-26 |
12.3807 KRW |
3,852,783.5582 |
12.4700 KRW |
12.3200 KRW |
12.5200 KRW |
12.4200 KRW |
| 2025-10-25 |
12.4400 KRW |
3,043,559.4892 |
12.5300 KRW |
12.3100 KRW |
12.6100 KRW |
12.6100 KRW |
| 2025-10-24 |
12.5333 KRW |
3,434,783.7223 |
12.7400 KRW |
12.4000 KRW |
12.7400 KRW |
12.4100 KRW |
| 2025-10-23 |
12.5146 KRW |
4,934,386.1244 |
12.3600 KRW |
12.2900 KRW |
12.7900 KRW |
12.3600 KRW |
| 2025-10-22 |
12.2263 KRW |
4,073,505.6879 |
12.4000 KRW |
12.1600 KRW |
12.4000 KRW |
12.2800 KRW |
| 2025-10-21 |
12.5115 KRW |
1,180,879.6954 |
12.5100 KRW |
12.4300 KRW |
12.6000 KRW |
12.5500 KRW |
| 2025-10-20 |
12.5303 KRW |
6,689,352.6977 |
12.7300 KRW |
12.3900 KRW |
12.8200 KRW |
12.4300 KRW |
| 2025-10-19 |
12.5716 KRW |
8,149,396.2258 |
12.8400 KRW |
12.2800 KRW |
13.1000 KRW |
12.4300 KRW |
| 2025-10-18 |
12.8227 KRW |
19,441,111.7904 |
12.7600 KRW |
12.4800 KRW |
13.3900 KRW |
12.5700 KRW |
| 2025-10-17 |
13.2600 KRW |
148,454,144.2460 |
12.3900 KRW |
12.1200 KRW |
14.0700 KRW |
12.1500 KRW |
| 2025-10-16 |
13.3039 KRW |
50,332,888.3238 |
12.9300 KRW |
12.6700 KRW |
13.8800 KRW |
12.6700 KRW |
| 2025-10-15 |
13.0298 KRW |
1,887,606.5751 |
13.2800 KRW |
12.8500 KRW |
13.2900 KRW |
13.0000 KRW |
| 2025-10-14 |
13.0708 KRW |
3,873,500.2450 |
13.1600 KRW |
13.0400 KRW |
13.1600 KRW |
13.1100 KRW |
| 2025-10-13 |
13.1489 KRW |
5,940,456.4850 |
13.3500 KRW |
12.9800 KRW |
13.3800 KRW |
13.2800 KRW |
| 2025-10-12 |
12.8469 KRW |
9,503,918.9911 |
12.6200 KRW |
12.5800 KRW |
13.1700 KRW |
12.9400 KRW |
| 2025-10-11 |
12.5021 KRW |
7,320,482.6668 |
12.8100 KRW |
12.3500 KRW |
12.8100 KRW |
12.3900 KRW |
| 2025-10-10 |
14.1032 KRW |
19,361,933.2569 |
14.6600 KRW |
13.8400 KRW |
14.6600 KRW |
13.8800 KRW |
| 2025-10-09 |
14.5328 KRW |
59,005,536.6730 |
15.3500 KRW |
14.0600 KRW |
15.3500 KRW |
14.4300 KRW |
| 2025-10-08 |
17.4315 KRW |
651,336,429.1651 |
15.6500 KRW |
15.1900 KRW |
18.9700 KRW |
15.3700 KRW |
| 2025-10-07 |
15.5909 KRW |
32,460,977.2774 |
16.2100 KRW |
15.1900 KRW |
16.7500 KRW |
15.4900 KRW |
| 2025-10-06 |
16.5033 KRW |
153,542,936.2580 |
17.0800 KRW |
15.1200 KRW |
17.9000 KRW |
15.4400 KRW |
| 2025-10-05 |
18.5655 KRW |
368,380,673.8728 |
18.7800 KRW |
16.5300 KRW |
20.3400 KRW |
17.5700 KRW |
| 2025-10-04 |
13.8984 KRW |
6,420,444.7313 |
13.6000 KRW |
13.6000 KRW |
14.0600 KRW |
14.0000 KRW |
| 2025-10-03 |
13.7281 KRW |
4,124,311.5148 |
13.4800 KRW |
13.4600 KRW |
13.9900 KRW |
13.6400 KRW |
| 2025-10-02 |
13.3597 KRW |
5,382,454.3685 |
13.5300 KRW |
13.2000 KRW |
13.5300 KRW |
13.2500 KRW |
| 2025-10-01 |
13.2102 KRW |
2,746,044.5196 |
13.3900 KRW |
13.1000 KRW |
13.4600 KRW |
13.1300 KRW |
| 2025-09-30 |
13.4961 KRW |
30,691,570.7799 |
13.2100 KRW |
12.8500 KRW |
14.0400 KRW |
13.1400 KRW |
| 2025-09-29 |
13.1301 KRW |
4,603,593.0931 |
13.3100 KRW |
13.0200 KRW |
13.3200 KRW |
13.0300 KRW |
| 2025-09-28 |
13.1921 KRW |
13,754,835.5543 |
13.4000 KRW |
13.0600 KRW |
13.4700 KRW |
13.3500 KRW |
| 2025-09-27 |
13.3675 KRW |
33,437,833.4192 |
14.1900 KRW |
13.1100 KRW |
14.1900 KRW |
13.6200 KRW |
| 2025-09-26 |
14.7876 KRW |
461,229,897.6456 |
12.6900 KRW |
12.6900 KRW |
16.4000 KRW |
14.2600 KRW |
| 2025-09-25 |
13.1229 KRW |
8,333,558.4471 |
13.5500 KRW |
12.9500 KRW |
13.5600 KRW |
13.0200 KRW |
| 2025-09-24 |
13.8340 KRW |
52,056,189.7224 |
13.2300 KRW |
13.2000 KRW |
14.4800 KRW |
13.7000 KRW |
| 2025-09-23 |
13.2223 KRW |
8,308,527.0948 |
13.6100 KRW |
13.1000 KRW |
13.6400 KRW |
13.1300 KRW |
| 2025-09-22 |
14.5052 KRW |
118,746,433.8558 |
14.0500 KRW |
13.0100 KRW |
15.5000 KRW |
14.3000 KRW |
| 2025-09-21 |
15.3456 KRW |
105,437,677.7661 |
15.1400 KRW |
14.6400 KRW |
15.9500 KRW |
14.6600 KRW |
| 2025-09-20 |
14.9052 KRW |
285,456,562.8839 |
13.7900 KRW |
13.4900 KRW |
16.5100 KRW |
14.7800 KRW |
| 2025-09-19 |
13.1427 KRW |
668,211.9829 |
13.1900 KRW |
13.1000 KRW |
13.2300 KRW |
13.1200 KRW |
| 2025-09-18 |
13.7503 KRW |
43,395,342.3239 |
13.1500 KRW |
13.1500 KRW |
14.2400 KRW |
13.6400 KRW |
| 2025-09-17 |
13.0253 KRW |
2,395,708.7648 |
12.9900 KRW |
12.8200 KRW |
13.3100 KRW |
13.1300 KRW |
| 2025-09-16 |
12.9112 KRW |
16,941,708.2887 |
13.1000 KRW |
12.7200 KRW |
13.2200 KRW |
12.9100 KRW |
| 2025-09-15 |
12.7771 KRW |
4,016,974.3697 |
12.8700 KRW |
12.6600 KRW |
12.9600 KRW |
12.8600 KRW |
| 2025-09-14 |
13.4051 KRW |
20,442,361.7381 |
13.9800 KRW |
13.1700 KRW |
14.0100 KRW |
13.3400 KRW |
| 2025-09-13 |
13.5905 KRW |
135,733,054.6176 |
12.8200 KRW |
12.8200 KRW |
14.3200 KRW |
13.2000 KRW |
| 2025-09-12 |
12.5290 KRW |
3,412,641.5762 |
12.5300 KRW |
12.4100 KRW |
12.6000 KRW |
12.5600 KRW |
| 2025-09-11 |
12.5164 KRW |
5,252,567.9230 |
12.6200 KRW |
12.4500 KRW |
12.6700 KRW |
12.4900 KRW |
| 2025-09-10 |
12.4875 KRW |
3,179,763.2301 |
12.5200 KRW |
12.3900 KRW |
12.5500 KRW |
12.4700 KRW |
| 2025-09-09 |
12.8006 KRW |
155,725,619.5419 |
12.1400 KRW |
12.1300 KRW |
13.3200 KRW |
12.5100 KRW |
| 2025-09-08 |
12.0722 KRW |
3,705,886.3288 |
12.1400 KRW |
11.9600 KRW |
12.2000 KRW |
12.0800 KRW |