Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
14.8742 KRW |
10,520,361.0957 |
14.6300 KRW |
14.6300 KRW |
15.1500 KRW |
14.7500 KRW |
| 2025-07-18 |
15.0565 KRW |
22,529,006.5316 |
14.8200 KRW |
14.5400 KRW |
15.4500 KRW |
14.5400 KRW |
| 2025-07-17 |
15.4439 KRW |
121,577,454.9356 |
14.9100 KRW |
14.1000 KRW |
16.2900 KRW |
14.5200 KRW |
| 2025-07-16 |
14.8033 KRW |
4,140,457.1946 |
14.8400 KRW |
14.6500 KRW |
15.1000 KRW |
14.8300 KRW |
| 2025-07-15 |
14.7166 KRW |
873,162.9308 |
14.7900 KRW |
14.6800 KRW |
14.8400 KRW |
14.7400 KRW |
| 2025-07-14 |
15.0886 KRW |
13,423,337.0438 |
14.8800 KRW |
14.6900 KRW |
15.5300 KRW |
14.6900 KRW |
| 2025-07-13 |
14.8486 KRW |
3,923,847.6244 |
14.9700 KRW |
14.7100 KRW |
15.1900 KRW |
14.7100 KRW |
| 2025-07-12 |
15.3670 KRW |
33,778,781.6657 |
14.8800 KRW |
14.6400 KRW |
16.1700 KRW |
14.9900 KRW |
| 2025-07-11 |
14.9193 KRW |
9,550,586.0583 |
15.2000 KRW |
14.5800 KRW |
15.2500 KRW |
14.8500 KRW |
| 2025-07-10 |
14.8017 KRW |
992,193.9326 |
14.6300 KRW |
14.6200 KRW |
14.9700 KRW |
14.7700 KRW |
| 2025-07-09 |
14.7202 KRW |
7,113,134.5574 |
14.7700 KRW |
14.4200 KRW |
14.9900 KRW |
14.7900 KRW |
| 2025-07-08 |
14.7512 KRW |
6,621,350.7275 |
14.6300 KRW |
14.3700 KRW |
15.1900 KRW |
14.4900 KRW |
| 2025-07-07 |
14.3354 KRW |
1,324,888.1703 |
14.3200 KRW |
14.2200 KRW |
14.4500 KRW |
14.3900 KRW |
| 2025-07-06 |
14.3083 KRW |
2,927,301.8294 |
14.4700 KRW |
14.2000 KRW |
14.4700 KRW |
14.4200 KRW |
| 2025-07-05 |
14.5408 KRW |
15,335,283.7876 |
14.9500 KRW |
14.2800 KRW |
14.9700 KRW |
14.4300 KRW |
| 2025-07-04 |
14.7448 KRW |
22,122,887.9154 |
15.2400 KRW |
14.5000 KRW |
15.3400 KRW |
14.7000 KRW |
| 2025-07-03 |
14.2251 KRW |
8,574,239.3190 |
14.1200 KRW |
14.0700 KRW |
14.4100 KRW |
14.1500 KRW |
| 2025-07-02 |
14.1361 KRW |
4,446,486.8961 |
14.3600 KRW |
14.0000 KRW |
14.3600 KRW |
14.2300 KRW |
| 2025-07-01 |
13.8839 KRW |
2,692,540.2991 |
13.7300 KRW |
13.7000 KRW |
14.0400 KRW |
13.9100 KRW |
| 2025-06-30 |
13.8634 KRW |
3,449,098.9845 |
14.0500 KRW |
13.7800 KRW |
14.1300 KRW |
14.1300 KRW |
| 2025-06-29 |
13.8727 KRW |
2,679,964.6771 |
13.9900 KRW |
13.8000 KRW |
14.0200 KRW |
13.8000 KRW |
| 2025-06-28 |
13.8857 KRW |
10,572,085.4032 |
14.1000 KRW |
13.6500 KRW |
14.1900 KRW |
13.8300 KRW |
| 2025-06-27 |
13.8727 KRW |
2,408,506.8042 |
14.0600 KRW |
13.7200 KRW |
14.0800 KRW |
13.8300 KRW |
| 2025-06-26 |
14.3412 KRW |
5,076,934.5797 |
14.4000 KRW |
14.2400 KRW |
14.5600 KRW |
14.2800 KRW |
| 2025-06-25 |
15.6774 KRW |
54,312,535.8941 |
14.6500 KRW |
14.4800 KRW |
17.0000 KRW |
14.8200 KRW |
| 2025-06-24 |
15.2344 KRW |
35,741,885.1328 |
15.1400 KRW |
14.7300 KRW |
15.8000 KRW |
15.4400 KRW |
| 2025-06-23 |
14.9149 KRW |
6,197,618.3264 |
15.1400 KRW |
14.7300 KRW |
15.1400 KRW |
14.9200 KRW |
| 2025-06-22 |
15.1218 KRW |
20,859,731.8034 |
15.5800 KRW |
14.5000 KRW |
15.8900 KRW |
15.4400 KRW |
| 2025-06-21 |
17.9020 KRW |
277,155,641.4847 |
16.2800 KRW |
16.0500 KRW |
19.5100 KRW |
16.8800 KRW |
| 2025-06-20 |
16.6917 KRW |
15,904,945.9630 |
17.2900 KRW |
16.2500 KRW |
17.2900 KRW |
16.5300 KRW |
| 2025-06-19 |
19.1693 KRW |
82,697,351.5009 |
19.2500 KRW |
18.0800 KRW |
20.2000 KRW |
18.2800 KRW |
| 2025-06-18 |
19.8933 KRW |
31,227,883.4678 |
19.7600 KRW |
18.7900 KRW |
20.9500 KRW |
19.4800 KRW |
| 2025-06-17 |
20.2329 KRW |
310,232,989.7877 |
18.4200 KRW |
17.6000 KRW |
21.8400 KRW |
21.3300 KRW |
| 2025-06-16 |
16.4534 KRW |
55,086,908.7190 |
17.2600 KRW |
15.9300 KRW |
17.4400 KRW |
16.5400 KRW |
| 2025-06-15 |
17.5531 KRW |
180,011,473.4108 |
19.5600 KRW |
16.3400 KRW |
19.7000 KRW |
16.8700 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 |