Identifier on Bithumb: KRW-UMA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
1,705.2734 KRW |
453,733.7885 UMA |
1,633.0000 KRW |
1,620.0000 KRW |
1,770.0000 KRW |
1,732.0000 KRW |
| 2025-10-17 |
1,551.9128 KRW |
8,639.2811 UMA |
1,534.0000 KRW |
1,526.0000 KRW |
1,566.0000 KRW |
1,547.0000 KRW |
| 2025-10-16 |
1,639.8483 KRW |
401,079.1573 UMA |
1,606.0000 KRW |
1,555.0000 KRW |
1,705.0000 KRW |
1,564.0000 KRW |
| 2025-10-15 |
1,641.4447 KRW |
139,449.8183 UMA |
1,666.0000 KRW |
1,591.0000 KRW |
1,679.0000 KRW |
1,607.0000 KRW |
| 2025-10-14 |
1,858.5863 KRW |
1,752,144.1184 UMA |
1,790.0000 KRW |
1,739.0000 KRW |
1,966.0000 KRW |
1,763.0000 KRW |
| 2025-10-13 |
2,021.8558 KRW |
5,967,342.1752 UMA |
1,585.0000 KRW |
1,585.0000 KRW |
2,314.0000 KRW |
1,904.0000 KRW |
| 2025-10-12 |
1,518.1332 KRW |
42,923.3602 UMA |
1,494.0000 KRW |
1,494.0000 KRW |
1,600.0000 KRW |
1,556.0000 KRW |
| 2025-10-11 |
1,424.9597 KRW |
41,648.4260 UMA |
1,442.0000 KRW |
1,368.0000 KRW |
1,454.0000 KRW |
1,408.0000 KRW |
| 2025-10-10 |
1,618.2243 KRW |
162,430.8695 UMA |
1,808.0000 KRW |
1,433.0000 KRW |
1,808.0000 KRW |
1,462.0000 KRW |
| 2025-10-09 |
1,778.0084 KRW |
15,233.8007 UMA |
1,782.0000 KRW |
1,768.0000 KRW |
1,790.0000 KRW |
1,780.0000 KRW |
| 2025-10-08 |
1,791.1865 KRW |
43,589.6344 UMA |
1,797.0000 KRW |
1,747.0000 KRW |
1,840.0000 KRW |
1,803.0000 KRW |
| 2025-10-07 |
1,783.3342 KRW |
36,191.6707 UMA |
1,796.0000 KRW |
1,760.0000 KRW |
1,803.0000 KRW |
1,795.0000 KRW |
| 2025-10-06 |
1,793.2242 KRW |
18,253.1685 UMA |
1,789.0000 KRW |
1,785.0000 KRW |
1,800.0000 KRW |
1,787.0000 KRW |
| 2025-10-05 |
1,737.7994 KRW |
14,573.3147 UMA |
1,760.0000 KRW |
1,727.0000 KRW |
1,760.0000 KRW |
1,739.0000 KRW |
| 2025-10-04 |
1,772.4101 KRW |
33,476.7447 UMA |
1,767.0000 KRW |
1,751.0000 KRW |
1,805.0000 KRW |
1,764.0000 KRW |
| 2025-10-03 |
1,779.1359 KRW |
12,265.7219 UMA |
1,767.0000 KRW |
1,756.0000 KRW |
1,805.0000 KRW |
1,781.0000 KRW |
| 2025-10-02 |
1,775.6346 KRW |
27,851.4163 UMA |
1,759.0000 KRW |
1,757.0000 KRW |
1,794.0000 KRW |
1,784.0000 KRW |
| 2025-10-01 |
1,739.0298 KRW |
781.4404 UMA |
1,734.0000 KRW |
1,731.0000 KRW |
1,750.0000 KRW |
1,750.0000 KRW |
| 2025-09-30 |
1,669.1533 KRW |
10,048.7826 UMA |
1,674.0000 KRW |
1,661.0000 KRW |
1,704.0000 KRW |
1,702.0000 KRW |
| 2025-09-29 |
1,711.4154 KRW |
2,600.5326 UMA |
1,725.0000 KRW |
1,688.0000 KRW |
1,725.0000 KRW |
1,718.0000 KRW |
| 2025-09-28 |
1,702.1693 KRW |
3,522.2236 UMA |
1,700.0000 KRW |
1,699.0000 KRW |
1,722.0000 KRW |
1,722.0000 KRW |
| 2025-09-27 |
1,713.6814 KRW |
3,185.8650 UMA |
1,714.0000 KRW |
1,706.0000 KRW |
1,718.0000 KRW |
1,709.0000 KRW |
| 2025-09-26 |
1,711.8881 KRW |
11,905.5459 UMA |
1,708.0000 KRW |
1,708.0000 KRW |
1,725.0000 KRW |
1,717.0000 KRW |
| 2025-09-25 |
1,650.5890 KRW |
8,402.6027 UMA |
1,698.0000 KRW |
1,628.0000 KRW |
1,698.0000 KRW |
1,663.0000 KRW |
| 2025-09-24 |
1,756.6535 KRW |
2,278.6910 UMA |
1,768.0000 KRW |
1,746.0000 KRW |
1,768.0000 KRW |
1,750.0000 KRW |
| 2025-09-23 |
1,712.3264 KRW |
547.6952 UMA |
1,703.0000 KRW |
1,701.0000 KRW |
1,727.0000 KRW |
1,720.0000 KRW |
| 2025-09-22 |
1,682.8053 KRW |
34,866.1484 UMA |
1,700.0000 KRW |
1,678.0000 KRW |
1,701.0000 KRW |
1,693.0000 KRW |
| 2025-09-21 |
1,804.8671 KRW |
20,081.6240 UMA |
1,817.0000 KRW |
1,800.0000 KRW |
1,817.0000 KRW |
1,804.0000 KRW |
| 2025-09-20 |
1,846.3429 KRW |
8,229.8633 UMA |
1,851.0000 KRW |
1,837.0000 KRW |
1,855.0000 KRW |
1,841.0000 KRW |
| 2025-09-19 |
1,836.9633 KRW |
779.4967 UMA |
1,837.0000 KRW |
1,827.0000 KRW |
1,840.0000 KRW |
1,837.0000 KRW |
| 2025-09-18 |
1,896.4628 KRW |
3,694.5003 UMA |
1,891.0000 KRW |
1,887.0000 KRW |
1,909.0000 KRW |
1,897.0000 KRW |
| 2025-09-17 |
1,826.4736 KRW |
14,404.4876 UMA |
1,819.0000 KRW |
1,811.0000 KRW |
1,877.0000 KRW |
1,864.0000 KRW |
| 2025-09-16 |
1,852.9719 KRW |
7,666.9022 UMA |
1,845.0000 KRW |
1,832.0000 KRW |
1,862.0000 KRW |
1,857.0000 KRW |
| 2025-09-15 |
1,839.1536 KRW |
46,322.9925 UMA |
1,846.0000 KRW |
1,817.0000 KRW |
1,847.0000 KRW |
1,841.0000 KRW |
| 2025-09-14 |
1,894.2897 KRW |
49,266.5997 UMA |
1,890.0000 KRW |
1,883.0000 KRW |
1,959.0000 KRW |
1,912.0000 KRW |
| 2025-09-13 |
1,996.6534 KRW |
7,432.2990 UMA |
2,002.0000 KRW |
1,966.0000 KRW |
2,009.0000 KRW |
2,004.0000 KRW |
| 2025-09-12 |
1,961.2839 KRW |
90,338.8487 UMA |
1,910.0000 KRW |
1,888.0000 KRW |
2,005.0000 KRW |
1,969.0000 KRW |
| 2025-09-11 |
1,991.9094 KRW |
74,464.8353 UMA |
1,939.0000 KRW |
1,937.0000 KRW |
2,038.0000 KRW |
1,965.0000 KRW |
| 2025-09-10 |
1,947.7313 KRW |
19,838.9249 UMA |
1,951.0000 KRW |
1,929.0000 KRW |
1,960.0000 KRW |
1,960.0000 KRW |
| 2025-09-09 |
1,926.4201 KRW |
30,590.9763 UMA |
1,938.0000 KRW |
1,908.0000 KRW |
1,939.0000 KRW |
1,936.0000 KRW |
| 2025-09-08 |
1,906.3892 KRW |
15,334.4360 UMA |
1,908.0000 KRW |
1,886.0000 KRW |
1,917.0000 KRW |
1,900.0000 KRW |
| 2025-09-07 |
1,887.8343 KRW |
19,403.2521 UMA |
1,902.0000 KRW |
1,866.0000 KRW |
1,902.0000 KRW |
1,878.0000 KRW |
| 2025-09-06 |
1,861.4471 KRW |
120,743.5010 UMA |
1,842.0000 KRW |
1,826.0000 KRW |
1,911.0000 KRW |
1,877.0000 KRW |
| 2025-09-05 |
1,866.0365 KRW |
45,815.9165 UMA |
1,856.0000 KRW |
1,850.0000 KRW |
1,878.0000 KRW |
1,862.0000 KRW |
| 2025-09-04 |
1,859.3497 KRW |
14,229.8957 UMA |
1,861.0000 KRW |
1,846.0000 KRW |
1,880.0000 KRW |
1,876.0000 KRW |
| 2025-09-03 |
1,939.0499 KRW |
43,712.3678 UMA |
1,921.0000 KRW |
1,907.0000 KRW |
1,962.0000 KRW |
1,930.0000 KRW |
| 2025-09-02 |
1,899.2541 KRW |
43,548.7519 UMA |
1,897.0000 KRW |
1,863.0000 KRW |
1,914.0000 KRW |
1,914.0000 KRW |
| 2025-09-01 |
1,865.9281 KRW |
74,553.8656 UMA |
1,898.0000 KRW |
1,839.0000 KRW |
1,902.0000 KRW |
1,847.0000 KRW |
| 2025-08-31 |
2,002.6338 KRW |
87,943.8390 UMA |
1,979.0000 KRW |
1,971.0000 KRW |
2,040.0000 KRW |
1,971.0000 KRW |
| 2025-08-30 |
1,994.2156 KRW |
29,453.7906 UMA |
1,996.0000 KRW |
1,972.0000 KRW |
2,011.0000 KRW |
1,973.0000 KRW |