Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
15.6151 KRW |
222,428.7099 |
15.7300 KRW |
15.5800 KRW |
15.7300 KRW |
15.5800 KRW |
| 2025-03-20 |
16.2087 KRW |
519,576.9282 |
16.2800 KRW |
16.1100 KRW |
16.3800 KRW |
16.1400 KRW |
| 2025-03-19 |
15.7871 KRW |
2,008,234.5095 |
15.7400 KRW |
15.5300 KRW |
16.2800 KRW |
16.0100 KRW |
| 2025-03-18 |
16.0463 KRW |
16,859,099.5349 |
15.6700 KRW |
15.2800 KRW |
17.1300 KRW |
15.3800 KRW |
| 2025-03-17 |
15.1617 KRW |
3,300,645.8884 |
15.0600 KRW |
14.9200 KRW |
15.5000 KRW |
15.1300 KRW |
| 2025-03-16 |
15.0019 KRW |
15,760,340.6051 |
14.7300 KRW |
14.4700 KRW |
15.6800 KRW |
14.6100 KRW |
| 2025-03-15 |
14.6312 KRW |
1,698,992.3456 |
14.6800 KRW |
14.4400 KRW |
14.9900 KRW |
14.4900 KRW |
| 2025-03-14 |
14.5798 KRW |
328,563.5717 |
14.4100 KRW |
14.4100 KRW |
14.6200 KRW |
14.5800 KRW |
| 2025-03-13 |
14.3592 KRW |
238,687.4988 |
14.2900 KRW |
14.2600 KRW |
14.4800 KRW |
14.3700 KRW |
| 2025-03-12 |
14.1229 KRW |
699,344.8366 |
14.0200 KRW |
13.9900 KRW |
14.2000 KRW |
14.2000 KRW |
| 2025-03-11 |
14.1425 KRW |
537,993.8693 |
13.9300 KRW |
13.8500 KRW |
14.3500 KRW |
14.2600 KRW |
| 2025-03-10 |
15.3290 KRW |
841,884.7731 |
15.4200 KRW |
15.1200 KRW |
15.5600 KRW |
15.2300 KRW |
| 2025-03-09 |
16.1796 KRW |
2,991,390.0765 |
17.0200 KRW |
15.5500 KRW |
17.0300 KRW |
15.7500 KRW |
| 2025-03-08 |
17.8846 KRW |
663,441.2310 |
17.8900 KRW |
17.7200 KRW |
18.0900 KRW |
17.9000 KRW |
| 2025-03-07 |
18.3393 KRW |
1,316,397.4021 |
18.2100 KRW |
18.0600 KRW |
18.6200 KRW |
18.2200 KRW |
| 2025-03-06 |
18.9098 KRW |
405,249.7529 |
19.0500 KRW |
18.8400 KRW |
19.0500 KRW |
18.8600 KRW |
| 2025-03-05 |
18.9639 KRW |
11,225,985.9794 |
18.4800 KRW |
18.1700 KRW |
19.7600 KRW |
18.3400 KRW |
| 2025-03-04 |
18.6442 KRW |
8,125,736.7505 |
18.1700 KRW |
17.8500 KRW |
19.4500 KRW |
18.3400 KRW |
| 2025-03-03 |
19.0938 KRW |
967,625.9457 |
19.3200 KRW |
18.8500 KRW |
19.3500 KRW |
18.9400 KRW |
| 2025-03-02 |
18.9702 KRW |
6,954,445.7782 |
19.0100 KRW |
18.5200 KRW |
19.6900 KRW |
19.4500 KRW |
| 2025-03-01 |
19.3375 KRW |
18,732,153.3592 |
18.4900 KRW |
18.3900 KRW |
20.1900 KRW |
18.7300 KRW |
| 2025-02-28 |
18.2430 KRW |
453,924.0448 |
17.9300 KRW |
17.8700 KRW |
18.4000 KRW |
18.3700 KRW |
| 2025-02-27 |
18.1140 KRW |
2,968,068.7105 |
18.1600 KRW |
17.8100 KRW |
18.5400 KRW |
18.2000 KRW |
| 2025-02-26 |
18.0614 KRW |
1,538,288.2789 |
18.1600 KRW |
17.8100 KRW |
18.3400 KRW |
17.9600 KRW |
| 2025-02-25 |
18.1251 KRW |
1,149,697.0056 |
17.9700 KRW |
17.8200 KRW |
18.3500 KRW |
18.3500 KRW |
| 2025-02-24 |
18.2134 KRW |
5,504,699.6326 |
18.6600 KRW |
17.9000 KRW |
18.7500 KRW |
17.9100 KRW |
| 2025-02-23 |
18.7708 KRW |
711,292.1030 |
18.8700 KRW |
18.6300 KRW |
18.9300 KRW |
18.8300 KRW |
| 2025-02-22 |
18.6494 KRW |
2,387,690.8401 |
18.8600 KRW |
18.5300 KRW |
18.8900 KRW |
18.8300 KRW |
| 2025-02-21 |
18.7779 KRW |
1,547,357.4846 |
19.2400 KRW |
18.4900 KRW |
19.3200 KRW |
18.6100 KRW |
| 2025-02-20 |
19.2488 KRW |
19,759,537.9125 |
19.1600 KRW |
18.4100 KRW |
20.2200 KRW |
18.8000 KRW |
| 2025-02-19 |
19.3749 KRW |
10,091,369.1045 |
19.0700 KRW |
18.6100 KRW |
20.2700 KRW |
18.9600 KRW |
| 2025-02-18 |
18.6359 KRW |
8,580,989.7956 |
19.2900 KRW |
18.1500 KRW |
19.4200 KRW |
18.8900 KRW |
| 2025-02-17 |
20.4859 KRW |
41,450,824.5530 |
20.4300 KRW |
19.0000 KRW |
21.9000 KRW |
19.4500 KRW |
| 2025-02-16 |
20.8895 KRW |
887,709.4781 |
21.1000 KRW |
20.7700 KRW |
21.1600 KRW |
20.7700 KRW |
| 2025-02-15 |
21.4994 KRW |
20,640,789.6706 |
21.0600 KRW |
20.8000 KRW |
22.2100 KRW |
21.0800 KRW |
| 2025-02-14 |
21.1297 KRW |
1,647,983.5228 |
21.3200 KRW |
20.9500 KRW |
21.4000 KRW |
21.3800 KRW |
| 2025-02-13 |
21.0442 KRW |
1,508,189.6081 |
21.2000 KRW |
20.9700 KRW |
21.2100 KRW |
21.0400 KRW |
| 2025-02-12 |
21.4543 KRW |
7,220,532.5987 |
21.3700 KRW |
20.8300 KRW |
22.1000 KRW |
22.0400 KRW |
| 2025-02-11 |
22.1945 KRW |
1,072,019.0151 |
22.1600 KRW |
22.1000 KRW |
22.4100 KRW |
22.1000 KRW |
| 2025-02-10 |
23.1792 KRW |
24,996,114.4862 |
21.8000 KRW |
21.4900 KRW |
25.2000 KRW |
21.8800 KRW |
| 2025-02-09 |
21.6320 KRW |
1,933,745.7214 |
21.8600 KRW |
21.5400 KRW |
21.9100 KRW |
21.7600 KRW |
| 2025-02-08 |
21.5101 KRW |
1,456,276.7978 |
21.5000 KRW |
21.3000 KRW |
21.8900 KRW |
21.8100 KRW |
| 2025-02-07 |
22.8480 KRW |
7,354,640.2349 |
22.9000 KRW |
21.9000 KRW |
24.0700 KRW |
22.0100 KRW |
| 2025-02-06 |
22.2788 KRW |
6,245,187.6365 |
23.8100 KRW |
21.4000 KRW |
23.8100 KRW |
22.3200 KRW |
| 2025-02-05 |
25.6887 KRW |
24,899,076.4656 |
24.3700 KRW |
23.3700 KRW |
28.1600 KRW |
24.2100 KRW |
| 2025-02-04 |
23.8859 KRW |
3,039,953.0026 |
23.7900 KRW |
23.3000 KRW |
24.7600 KRW |
24.7600 KRW |
| 2025-02-03 |
23.5212 KRW |
7,600,604.2946 |
22.6200 KRW |
22.4700 KRW |
24.2400 KRW |
23.7000 KRW |
| 2025-02-02 |
24.9154 KRW |
4,748,855.5683 |
26.1800 KRW |
23.4200 KRW |
26.3400 KRW |
23.6100 KRW |
| 2025-02-01 |
27.9377 KRW |
5,052,486.2333 |
27.9400 KRW |
27.2000 KRW |
29.0800 KRW |
27.4300 KRW |
| 2025-01-31 |
29.2793 KRW |
3,786,022.7579 |
29.2600 KRW |
28.8200 KRW |
29.8200 KRW |
29.5500 KRW |