Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
12.1664 KRW |
5,118,328.3877 |
12.4100 KRW |
12.0400 KRW |
12.4100 KRW |
12.0700 KRW |
| 2025-09-06 |
12.2970 KRW |
15,782,762.8284 |
12.0500 KRW |
11.9000 KRW |
12.9200 KRW |
12.6000 KRW |
| 2025-09-05 |
12.1251 KRW |
20,586,282.0002 |
11.7200 KRW |
11.6900 KRW |
12.4800 KRW |
11.8800 KRW |
| 2025-09-04 |
11.7536 KRW |
7,347,857.1630 |
11.9400 KRW |
11.6200 KRW |
11.9500 KRW |
11.6800 KRW |
| 2025-09-03 |
13.0443 KRW |
43,309,189.0044 |
11.7100 KRW |
11.6700 KRW |
13.7500 KRW |
13.7500 KRW |
| 2025-09-02 |
11.6342 KRW |
1,570,698.4660 |
11.6500 KRW |
11.5800 KRW |
11.7200 KRW |
11.6600 KRW |
| 2025-09-01 |
11.8706 KRW |
10,011,370.4613 |
12.4400 KRW |
11.1200 KRW |
12.4400 KRW |
11.7000 KRW |
| 2025-08-31 |
13.2871 KRW |
429,050.8230 |
13.3000 KRW |
13.2300 KRW |
13.3100 KRW |
13.2700 KRW |
| 2025-08-30 |
13.2392 KRW |
481,493.6543 |
13.3000 KRW |
13.1800 KRW |
13.3000 KRW |
13.2700 KRW |
| 2025-08-29 |
13.2467 KRW |
1,702,298.3147 |
13.0900 KRW |
13.0900 KRW |
13.3200 KRW |
13.2500 KRW |
| 2025-08-28 |
13.2151 KRW |
880,673.1689 |
13.3000 KRW |
13.1500 KRW |
13.3000 KRW |
13.2600 KRW |
| 2025-08-27 |
13.4152 KRW |
665,383.5903 |
13.4400 KRW |
13.3200 KRW |
13.5300 KRW |
13.4100 KRW |
| 2025-08-26 |
13.3196 KRW |
838,673.3768 |
13.3500 KRW |
13.2700 KRW |
13.4400 KRW |
13.4400 KRW |
| 2025-08-25 |
13.3535 KRW |
1,188,416.7345 |
13.4600 KRW |
13.3100 KRW |
13.4900 KRW |
13.3200 KRW |
| 2025-08-24 |
13.5588 KRW |
1,183,468.5103 |
13.6900 KRW |
13.4800 KRW |
13.6900 KRW |
13.5200 KRW |
| 2025-08-23 |
13.6913 KRW |
470,188.2826 |
13.7000 KRW |
13.6600 KRW |
13.7300 KRW |
13.7300 KRW |
| 2025-08-22 |
13.9726 KRW |
2,277,011.8692 |
13.8100 KRW |
13.6900 KRW |
14.0700 KRW |
14.0400 KRW |
| 2025-08-21 |
13.8058 KRW |
2,092,603.9905 |
13.8800 KRW |
13.7500 KRW |
13.8800 KRW |
13.8300 KRW |
| 2025-08-20 |
13.9188 KRW |
525,140.4577 |
13.9100 KRW |
13.8800 KRW |
13.9900 KRW |
13.9900 KRW |
| 2025-08-19 |
13.9194 KRW |
1,266,990.2437 |
14.1200 KRW |
13.8200 KRW |
14.1500 KRW |
13.8300 KRW |
| 2025-08-18 |
14.3908 KRW |
2,619,563.5223 |
14.5400 KRW |
14.3200 KRW |
14.5600 KRW |
14.3200 KRW |
| 2025-08-17 |
15.5508 KRW |
130,162,331.0862 |
14.7500 KRW |
14.4800 KRW |
16.8100 KRW |
14.7100 KRW |
| 2025-08-16 |
14.6051 KRW |
984,767.5059 |
14.7400 KRW |
14.4600 KRW |
14.7800 KRW |
14.5400 KRW |
| 2025-08-15 |
14.4248 KRW |
1,814,299.6789 |
14.6400 KRW |
14.2900 KRW |
14.6400 KRW |
14.4500 KRW |
| 2025-08-14 |
14.3284 KRW |
564,309.6256 |
14.4500 KRW |
14.2700 KRW |
14.4500 KRW |
14.2800 KRW |
| 2025-08-13 |
14.5646 KRW |
1,076,436.8479 |
14.6400 KRW |
14.4400 KRW |
14.6800 KRW |
14.6200 KRW |
| 2025-08-12 |
14.9116 KRW |
20,247,624.6577 |
14.6600 KRW |
14.5000 KRW |
15.2000 KRW |
14.6100 KRW |
| 2025-08-11 |
15.1340 KRW |
28,827,634.4553 |
14.9900 KRW |
14.4800 KRW |
15.5400 KRW |
14.6500 KRW |
| 2025-08-10 |
14.9566 KRW |
21,490,294.4230 |
14.7300 KRW |
14.5300 KRW |
15.2900 KRW |
14.6500 KRW |
| 2025-08-09 |
15.0157 KRW |
19,426,713.4412 |
14.6800 KRW |
14.4100 KRW |
15.4300 KRW |
14.7800 KRW |
| 2025-08-08 |
14.4237 KRW |
834,117.2337 |
14.4400 KRW |
14.3900 KRW |
14.5500 KRW |
14.4000 KRW |
| 2025-08-07 |
14.2934 KRW |
809,892.4605 |
14.3300 KRW |
14.2300 KRW |
14.3600 KRW |
14.2300 KRW |
| 2025-08-06 |
14.2487 KRW |
1,247,718.8534 |
14.3600 KRW |
14.1800 KRW |
14.4100 KRW |
14.1800 KRW |
| 2025-08-05 |
14.1983 KRW |
621,488.5372 |
14.1800 KRW |
14.1600 KRW |
14.2600 KRW |
14.2400 KRW |
| 2025-08-04 |
14.3983 KRW |
1,169,320.6341 |
14.3300 KRW |
14.2400 KRW |
14.6000 KRW |
14.5100 KRW |
| 2025-08-03 |
14.2364 KRW |
2,735,230.3309 |
14.4200 KRW |
14.1200 KRW |
14.4600 KRW |
14.3000 KRW |
| 2025-08-02 |
15.2233 KRW |
101,315,346.5100 |
14.4300 KRW |
14.3900 KRW |
15.8800 KRW |
14.5000 KRW |
| 2025-08-01 |
14.3374 KRW |
2,638,682.5927 |
14.1400 KRW |
14.1200 KRW |
14.5200 KRW |
14.2000 KRW |
| 2025-07-31 |
14.3475 KRW |
1,432,190.5682 |
14.4700 KRW |
14.2900 KRW |
14.4700 KRW |
14.4700 KRW |
| 2025-07-30 |
14.3035 KRW |
1,271,341.5363 |
14.5200 KRW |
14.2000 KRW |
14.5200 KRW |
14.3000 KRW |
| 2025-07-29 |
14.8754 KRW |
13,507,391.0332 |
14.8800 KRW |
14.5000 KRW |
15.2400 KRW |
14.9800 KRW |
| 2025-07-28 |
14.9233 KRW |
1,768,065.7644 |
15.1900 KRW |
14.8000 KRW |
15.2500 KRW |
14.9600 KRW |
| 2025-07-27 |
15.1791 KRW |
1,559,250.5746 |
15.1700 KRW |
15.1400 KRW |
15.2000 KRW |
15.1600 KRW |
| 2025-07-26 |
15.1551 KRW |
2,151,204.8071 |
15.1900 KRW |
14.9600 KRW |
15.2300 KRW |
15.0900 KRW |
| 2025-07-25 |
14.9044 KRW |
3,908,849.6318 |
14.5600 KRW |
14.5600 KRW |
15.0500 KRW |
14.8200 KRW |
| 2025-07-24 |
14.4083 KRW |
4,468,122.4389 |
14.6400 KRW |
14.1200 KRW |
14.6400 KRW |
14.6400 KRW |
| 2025-07-23 |
14.8312 KRW |
5,685,843.6050 |
15.2300 KRW |
14.6100 KRW |
15.2300 KRW |
14.9000 KRW |
| 2025-07-22 |
15.4718 KRW |
8,062,435.4814 |
15.8300 KRW |
15.2300 KRW |
15.8300 KRW |
15.3200 KRW |
| 2025-07-21 |
15.4884 KRW |
17,678,480.1429 |
15.1200 KRW |
15.1100 KRW |
15.8700 KRW |
15.6800 KRW |
| 2025-07-20 |
14.9086 KRW |
4,670,244.9665 |
15.0300 KRW |
14.8200 KRW |
15.0300 KRW |
14.8900 KRW |