Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
14.2896 KRW |
2,361,966.6203 |
14.2200 KRW |
14.1300 KRW |
14.4900 KRW |
14.2100 KRW |
| 2025-05-29 |
14.5196 KRW |
3,432,860.7755 |
14.5500 KRW |
14.4000 KRW |
14.7500 KRW |
14.5400 KRW |
| 2025-05-28 |
14.9477 KRW |
33,444,806.4531 |
14.6500 KRW |
14.2900 KRW |
15.5000 KRW |
14.4400 KRW |
| 2025-05-27 |
15.6453 KRW |
101,351,408.3076 |
14.9700 KRW |
14.9000 KRW |
16.4800 KRW |
15.2000 KRW |
| 2025-05-26 |
15.1076 KRW |
8,511,039.7166 |
15.1800 KRW |
14.8100 KRW |
15.4100 KRW |
15.0200 KRW |
| 2025-05-25 |
15.1097 KRW |
6,765,607.8524 |
15.2400 KRW |
14.9100 KRW |
15.4000 KRW |
15.0400 KRW |
| 2025-05-24 |
15.4415 KRW |
4,273,821.6776 |
15.4100 KRW |
15.2300 KRW |
15.7800 KRW |
15.3000 KRW |
| 2025-05-23 |
15.3133 KRW |
4,493,648.7007 |
15.3300 KRW |
15.0500 KRW |
15.6800 KRW |
15.1600 KRW |
| 2025-05-22 |
15.8068 KRW |
39,235,415.3297 |
15.7600 KRW |
15.4000 KRW |
16.3300 KRW |
15.5600 KRW |
| 2025-05-21 |
15.7365 KRW |
33,830,746.7755 |
15.7100 KRW |
15.2000 KRW |
16.3300 KRW |
15.2600 KRW |
| 2025-05-20 |
17.5166 KRW |
307,288,277.2143 |
15.9400 KRW |
15.6500 KRW |
18.7900 KRW |
16.9800 KRW |
| 2025-05-19 |
15.7460 KRW |
44,772,699.6581 |
15.2300 KRW |
15.0600 KRW |
16.8200 KRW |
15.4900 KRW |
| 2025-05-18 |
15.6202 KRW |
5,470,198.4503 |
15.5100 KRW |
15.2300 KRW |
15.8000 KRW |
15.3800 KRW |
| 2025-05-17 |
15.4118 KRW |
409,427.2671 |
15.3000 KRW |
15.2900 KRW |
15.5900 KRW |
15.3100 KRW |
| 2025-05-16 |
15.4664 KRW |
508,636.4718 |
15.5100 KRW |
15.4000 KRW |
15.5500 KRW |
15.4700 KRW |
| 2025-05-15 |
15.1744 KRW |
1,552,248.7377 |
15.1700 KRW |
15.1000 KRW |
15.4800 KRW |
15.4700 KRW |
| 2025-05-14 |
15.7462 KRW |
1,342,466.7195 |
15.6700 KRW |
15.6100 KRW |
15.8300 KRW |
15.7600 KRW |
| 2025-05-13 |
15.5543 KRW |
1,649,590.3468 |
15.5600 KRW |
15.4300 KRW |
15.7600 KRW |
15.5400 KRW |
| 2025-05-12 |
16.0030 KRW |
24,164,603.7083 |
16.0900 KRW |
15.2200 KRW |
16.7700 KRW |
15.6200 KRW |
| 2025-05-11 |
15.5933 KRW |
3,415,408.2937 |
15.7200 KRW |
15.3100 KRW |
15.8200 KRW |
15.4300 KRW |
| 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 |