Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
13.1033 KRW |
16,660,218.0851 |
12.7000 KRW |
12.3900 KRW |
13.6100 KRW |
13.0200 KRW |
| 2025-04-09 |
12.9654 KRW |
9,760,149.3769 |
12.7000 KRW |
12.3900 KRW |
13.4900 KRW |
13.4000 KRW |
| 2025-04-08 |
13.2394 KRW |
2,441,832.6021 |
13.6300 KRW |
13.0300 KRW |
13.7500 KRW |
13.0400 KRW |
| 2025-04-07 |
13.8821 KRW |
13,133,569.4954 |
13.6200 KRW |
13.2500 KRW |
14.5600 KRW |
13.5600 KRW |
| 2025-04-06 |
14.7865 KRW |
6,959,199.9540 |
15.8000 KRW |
14.2200 KRW |
15.8300 KRW |
14.2500 KRW |
| 2025-04-05 |
16.2868 KRW |
31,391,954.8469 |
15.8400 KRW |
15.4800 KRW |
17.0200 KRW |
15.7500 KRW |
| 2025-04-04 |
16.4239 KRW |
10,173,498.6875 |
16.1700 KRW |
15.8100 KRW |
17.2600 KRW |
15.9900 KRW |
| 2025-04-03 |
16.0728 KRW |
28,361,921.4099 |
15.8500 KRW |
15.0000 KRW |
17.4700 KRW |
16.2200 KRW |
| 2025-04-02 |
17.5109 KRW |
8,287,012.7920 |
17.9300 KRW |
16.7000 KRW |
18.2800 KRW |
16.8600 KRW |
| 2025-04-01 |
18.4518 KRW |
18,778,270.6172 |
19.5800 KRW |
17.6100 KRW |
19.5800 KRW |
17.7800 KRW |
| 2025-03-31 |
20.4375 KRW |
66,331,551.9572 |
21.2800 KRW |
18.7100 KRW |
22.6800 KRW |
19.3600 KRW |
| 2025-03-30 |
18.7604 KRW |
174,579,064.6142 |
16.7100 KRW |
16.7100 KRW |
20.6600 KRW |
19.8100 KRW |
| 2025-03-29 |
18.6676 KRW |
79,049,214.7791 |
18.0900 KRW |
17.1700 KRW |
19.7000 KRW |
17.3000 KRW |
| 2025-03-28 |
19.7218 KRW |
143,916,090.8602 |
17.3300 KRW |
17.3300 KRW |
21.4000 KRW |
20.2600 KRW |
| 2025-03-27 |
19.9302 KRW |
166,442,828.0934 |
18.2400 KRW |
17.5000 KRW |
21.8600 KRW |
19.7600 KRW |
| 2025-03-26 |
15.7942 KRW |
3,039,647.2547 |
15.8100 KRW |
15.7000 KRW |
16.1800 KRW |
15.8300 KRW |
| 2025-03-25 |
16.1068 KRW |
1,346,223.8351 |
16.2300 KRW |
15.6900 KRW |
16.6300 KRW |
15.6900 KRW |
| 2025-03-24 |
15.8419 KRW |
1,011,710.3671 |
15.9700 KRW |
15.6700 KRW |
16.1000 KRW |
15.8000 KRW |
| 2025-03-23 |
15.5092 KRW |
4,082,496.0124 |
15.6200 KRW |
15.2600 KRW |
15.8200 KRW |
15.4800 KRW |
| 2025-03-22 |
15.4591 KRW |
854,214.0199 |
15.6200 KRW |
15.3000 KRW |
15.6200 KRW |
15.4500 KRW |
| 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 |